アウトソーシングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,717.5 | 1,724 | 1,716.5 | 1,720 | +1.5 | +0.1% | 619,700 |
| 2024/02/26 | 1,719.5 | 1,724.5 | 1,712 | 1,718.5 | ±0 | ±0% | 1,229,900 |
| 2024/02/22 | 1,725.5 | 1,731.5 | 1,716 | 1,718.5 | -10.5 | -0.6% | 1,103,500 |
| 2024/02/21 | 1,733 | 1,735.5 | 1,725.5 | 1,729 | -3.5 | -0.2% | 1,315,700 |
| 2024/02/20 | 1,727 | 1,736 | 1,727 | 1,732.5 | -4.5 | -0.3% | 705,500 |
| 2024/02/19 | 1,725 | 1,738.5 | 1,719.5 | 1,737 | +9 | +0.5% | 1,238,500 |
| 2024/02/16 | 1,710 | 1,731.5 | 1,709 | 1,728 | +35.5 | +2.1% | 2,571,800 |
| 2024/02/15 | 1,697 | 1,701 | 1,672 | 1,692.5 | -14 | -0.8% | 3,336,700 |
| 2024/02/14 | 1,742 | 1,742 | 1,684.5 | 1,706.5 | -37.5 | -2.2% | 6,270,700 |
| 2024/02/13 | 1,744 | 1,745.5 | 1,742 | 1,744 | -2.5 | -0.1% | 1,195,600 |
| 2024/02/09 | 1,742.5 | 1,746.5 | 1,742 | 1,746.5 | +4.5 | +0.3% | 1,162,700 |
| 2024/02/08 | 1,742 | 1,743.5 | 1,741 | 1,742 | +1.5 | +0.1% | 945,700 |
| 2024/02/07 | 1,741.5 | 1,744 | 1,740.5 | 1,740.5 | +0.5 | ±0% | 1,207,600 |
| 2024/02/06 | 1,741 | 1,743.5 | 1,739 | 1,740 | -1 | -0.1% | 1,292,600 |
| 2024/02/05 | 1,740.5 | 1,742 | 1,739.5 | 1,741 | +1 | +0.1% | 866,800 |
| 2024/02/02 | 1,739 | 1,742.5 | 1,738.5 | 1,740 | +1 | +0.1% | 1,118,900 |
| 2024/02/01 | 1,739 | 1,741.5 | 1,736 | 1,739 | -1 | -0.1% | 1,522,300 |
| 2024/01/31 | 1,741 | 1,742 | 1,738 | 1,740 | -1 | -0.1% | 2,227,600 |
| 2024/01/30 | 1,743.5 | 1,744.5 | 1,741 | 1,741 | -3 | -0.2% | 1,001,300 |
| 2024/01/29 | 1,743.5 | 1,745 | 1,742 | 1,744 | +0.5 | ±0% | 917,000 |
| 2024/01/26 | 1,743 | 1,745 | 1,742 | 1,743.5 | +0.5 | ±0% | 1,145,800 |
| 2024/01/25 | 1,743 | 1,745.5 | 1,742.5 | 1,743 | -0.5 | ±0% | 1,145,500 |
| 2024/01/24 | 1,745 | 1,745 | 1,742 | 1,743.5 | ±0 | ±0% | 927,400 |
| 2024/01/23 | 1,740 | 1,746 | 1,739.5 | 1,743.5 | +6.5 | +0.4% | 2,378,600 |
| 2024/01/22 | 1,740 | 1,740 | 1,737 | 1,737 | -2 | -0.1% | 1,269,700 |
| 2024/01/19 | 1,740 | 1,742.5 | 1,738.5 | 1,739 | +0.5 | ±0% | 2,015,200 |
| 2024/01/18 | 1,738.5 | 1,740.5 | 1,737.5 | 1,738.5 | +0.5 | ±0% | 1,628,100 |
| 2024/01/17 | 1,741 | 1,742 | 1,738 | 1,738 | -2 | -0.1% | 2,918,800 |
| 2024/01/16 | 1,741 | 1,742 | 1,739.5 | 1,740 | ±0 | ±0% | 2,222,600 |
| 2024/01/15 | 1,740.5 | 1,741.5 | 1,740 | 1,740 | +0.5 | ±0% | 1,202,700 |
| 2024/01/12 | 1,741.5 | 1,741.5 | 1,738.5 | 1,739.5 | -0.5 | ±0% | 1,377,700 |
| 2024/01/11 | 1,742.5 | 1,743.5 | 1,739.5 | 1,740 | -1.5 | -0.1% | 2,069,800 |
| 2024/01/10 | 1,741.5 | 1,743 | 1,740.5 | 1,741.5 | +0.5 | ±0% | 1,534,500 |
| 2024/01/09 | 1,739 | 1,743 | 1,739 | 1,741 | +10 | +0.6% | 1,951,800 |
| 2024/01/05 | 1,739.5 | 1,740 | 1,731 | 1,731 | -8.5 | -0.5% | 2,431,700 |
| 2024/01/04 | 1,740.5 | 1,741.5 | 1,739 | 1,739.5 | -0.5 | ±0% | 1,952,800 |
| 2023/12/29 | 1,739.5 | 1,744 | 1,739 | 1,740 | +1 | +0.1% | 861,600 |
| 2023/12/28 | 1,738.5 | 1,740 | 1,738 | 1,739 | +0.5 | ±0% | 1,122,200 |
| 2023/12/27 | 1,741 | 1,743 | 1,738 | 1,738.5 | -2 | -0.1% | 1,317,500 |
| 2023/12/26 | 1,746 | 1,746 | 1,740.5 | 1,740.5 | -5.5 | -0.3% | 935,700 |
| 2023/12/25 | 1,747 | 1,749 | 1,745.5 | 1,746 | ±0 | ±0% | 624,000 |
| 2023/12/22 | 1,747 | 1,749.5 | 1,746 | 1,746 | ±0 | ±0% | 716,800 |
| 2023/12/21 | 1,751.5 | 1,752 | 1,745.5 | 1,746 | -7 | -0.4% | 1,330,500 |
| 2023/12/20 | 1,754 | 1,756 | 1,750.5 | 1,753 | -2.5 | -0.1% | 1,644,600 |
| 2023/12/19 | 1,750.5 | 1,756.5 | 1,748.5 | 1,755.5 | +0.5 | ±0% | 2,306,200 |
| 2023/12/18 | 1,753.5 | 1,756 | 1,742 | 1,755 | ±0 | ±0% | 2,498,300 |
| 2023/12/15 | 1,755 | 1,756 | 1,751 | 1,755 | -1 | -0.1% | 3,032,200 |
| 2023/12/14 | 1,744.5 | 1,756 | 1,743 | 1,756 | -1.5 | -0.1% | 9,038,000 |
| 2023/12/13 | 1,740 | 1,764.5 | 1,736.5 | 1,757.5 | +15 | +0.9% | 10,532,100 |
| 2023/12/12 | 1,749 | 1,750 | 1,739.5 | 1,742.5 | +289 | +19.9% | 14,531,200 |
51～
100
件表示中 / 4750件
類似銘柄と比較する
現在ご覧いただいている「アウトソシング」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 |
|---|---|---|---|---|---|---|---|---|
| アウトソシング | 175,500円 | - | - | - | - | 2.46倍 |
|
工場製造ラインへの人材派遣等が主力。米ファンドのベインとのＭＢＯで非上場化を目指す |
| リログループ | 163,700円 | +5.6% | - | 2.57% | 7.58倍 | 6.48倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| メイテックＧＨＤ | 316,800円 | +4.5% | -0.4% | 5.93% | 20.21倍 | 5.13倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ＪＥＳＨＤ | 241,500円 | +17.5% | +29.4% | 0.95% | 52.45倍 | 15.43倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| アンビス | 218,200円 | +33.3% | +20.7% | 0.18% | 29.49倍 | 7.13倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
市場注目の銘柄
チャート関連のコラム
