INCLUSIVEの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/08/11 | 1,161 | 1,194 | 1,132 | 1,145 | -32 | -2.7% | 7,400 |
2020/08/07 | 1,153 | 1,200 | 1,153 | 1,177 | +4 | +0.3% | 1,600 |
2020/08/06 | 1,159 | 1,228 | 1,159 | 1,173 | +14 | +1.2% | 10,000 |
2020/08/05 | 1,139 | 1,170 | 1,139 | 1,159 | +39 | +3.5% | 4,000 |
2020/08/04 | 1,143 | 1,143 | 1,113 | 1,120 | -3 | -0.3% | 2,600 |
2020/08/03 | 1,125 | 1,149 | 1,113 | 1,123 | -28 | -2.4% | 4,800 |
2020/07/31 | 1,152 | 1,152 | 1,151 | 1,151 | -16 | -1.4% | 1,900 |
2020/07/30 | 1,160 | 1,171 | 1,155 | 1,167 | +16 | +1.4% | 3,000 |
2020/07/29 | 1,179 | 1,190 | 1,148 | 1,151 | -58 | -4.8% | 2,800 |
2020/07/28 | 1,226 | 1,227 | 1,209 | 1,209 | -17 | -1.4% | 1,600 |
2020/07/27 | 1,225 | 1,226 | 1,206 | 1,226 | -4 | -0.3% | 700 |
2020/07/22 | 1,251 | 1,251 | 1,230 | 1,230 | -21 | -1.7% | 300 |
2020/07/21 | 1,171 | 1,260 | 1,150 | 1,251 | +50 | +4.2% | 5,800 |
2020/07/20 | 1,240 | 1,240 | 1,163 | 1,201 | -45 | -3.6% | 6,000 |
2020/07/17 | 1,325 | 1,325 | 1,214 | 1,246 | -76 | -5.7% | 12,800 |
2020/07/16 | 1,340 | 1,342 | 1,315 | 1,322 | -10 | -0.8% | 3,200 |
2020/07/15 | 1,434 | 1,434 | 1,308 | 1,332 | -105 | -7.3% | 16,500 |
2020/07/14 | 1,420 | 1,448 | 1,420 | 1,437 | +13 | +0.9% | 2,700 |
2020/07/13 | 1,450 | 1,460 | 1,424 | 1,424 | -56 | -3.8% | 4,700 |
2020/07/10 | 1,480 | 1,520 | 1,480 | 1,480 | -40 | -2.6% | 8,400 |
2020/07/09 | 1,570 | 1,570 | 1,470 | 1,520 | -14 | -0.9% | 8,700 |
2020/07/08 | 1,466 | 1,548 | 1,466 | 1,534 | +44 | +3% | 3,200 |
2020/07/07 | 1,455 | 1,490 | 1,455 | 1,490 | +14 | +0.9% | 3,200 |
2020/07/06 | 1,466 | 1,490 | 1,430 | 1,476 | -30 | -2% | 7,300 |
2020/07/03 | 1,420 | 1,506 | 1,413 | 1,506 | +26 | +1.8% | 7,400 |
2020/07/02 | 1,590 | 1,593 | 1,480 | 1,480 | -130 | -8.1% | 9,000 |
2020/07/01 | 1,627 | 1,662 | 1,607 | 1,610 | -55 | -3.3% | 6,400 |
2020/06/30 | 1,726 | 1,759 | 1,630 | 1,665 | -66 | -3.8% | 5,000 |
2020/06/29 | 1,749 | 1,840 | 1,712 | 1,731 | -50 | -2.8% | 21,200 |
2020/06/26 | 1,790 | 1,792 | 1,740 | 1,781 | -12 | -0.7% | 27,600 |
2020/06/25 | 1,719 | 1,793 | 1,621 | 1,793 | +108 | +6.4% | 23,500 |
2020/06/24 | 1,602 | 1,685 | 1,553 | 1,685 | +106 | +6.7% | 27,100 |
2020/06/23 | 1,481 | 1,631 | 1,451 | 1,579 | +108 | +7.3% | 24,400 |
2020/06/22 | 1,486 | 1,513 | 1,469 | 1,471 | -23 | -1.5% | 8,600 |
2020/06/19 | 1,472 | 1,500 | 1,452 | 1,494 | +23 | +1.6% | 8,200 |
2020/06/18 | 1,450 | 1,471 | 1,425 | 1,471 | +17 | +1.2% | 4,200 |
2020/06/17 | 1,465 | 1,465 | 1,435 | 1,454 | +4 | +0.3% | 2,600 |
2020/06/16 | 1,439 | 1,489 | 1,439 | 1,450 | +17 | +1.2% | 4,000 |
2020/06/15 | 1,500 | 1,540 | 1,433 | 1,433 | -67 | -4.5% | 9,200 |
2020/06/12 | 1,423 | 1,530 | 1,410 | 1,500 | -67 | -4.3% | 13,900 |
2020/06/11 | 1,643 | 1,643 | 1,567 | 1,567 | -81 | -4.9% | 12,600 |
2020/06/10 | 1,654 | 1,654 | 1,624 | 1,648 | -32 | -1.9% | 10,300 |
2020/06/09 | 1,720 | 1,730 | 1,636 | 1,680 | -30 | -1.8% | 8,800 |
2020/06/08 | 1,660 | 1,719 | 1,660 | 1,710 | +61 | +3.7% | 7,800 |
2020/06/05 | 1,655 | 1,655 | 1,612 | 1,649 | -18 | -1.1% | 12,000 |
2020/06/04 | 1,700 | 1,720 | 1,653 | 1,667 | -3 | -0.2% | 12,000 |
2020/06/03 | 1,782 | 1,808 | 1,640 | 1,670 | -59 | -3.4% | 18,500 |
2020/06/02 | 1,650 | 1,759 | 1,650 | 1,729 | +110 | +6.8% | 24,400 |
2020/06/01 | 1,561 | 1,619 | 1,561 | 1,619 | +63 | +4% | 15,100 |
2020/05/29 | 1,566 | 1,575 | 1,512 | 1,556 | -10 | -0.6% | 8,200 |
1051~
1100
件表示中 / 1203件
類似銘柄と比較する
現在ご覧いただいている「INC」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
INC | 46,300円 | +7.0% | - | 0.00% | 1157.50倍 | 1.69倍 |
|
出版社やテレビ局、事業会社のWebメディア支援が柱。ブランド支援や飲食事業も展開 |
サイネックス | 73,400円 | +0.7% | +1.2% | 2.04% | 10.56倍 | 0.53倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
DNAチップ | 69,900円 | +124.5% | - | 0.00% | 72.74倍 | 6.75倍 |
|
肺がん治療薬選択用の遺伝子検査が成長軸。最新の遺伝子解析技術による受託解析、研究支援も |
成学社 | 79,500円 | +5.3% | +3.1% | 2.39% | 11.11倍 | 1.26倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
オールアバウト | 32,700円 | +5.1% | - | 0.92% | - | 1.16倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
市場注目の銘柄
チャート関連のコラム