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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,157.5 | 1,169.5 | 1,150.5 | 1,153.5 | -19 | -1.6% | 1,938,400 |
| 2023/12/07 | 1,184.5 | 1,195.5 | 1,172 | 1,172.5 | -18 | -1.5% | 1,099,400 |
| 2023/12/06 | 1,178 | 1,198 | 1,177 | 1,190.5 | +18.5 | +1.6% | 1,007,000 |
| 2023/12/05 | 1,175.5 | 1,181 | 1,163.5 | 1,172 | +3 | +0.3% | 941,900 |
| 2023/12/04 | 1,174.5 | 1,178.5 | 1,153 | 1,169 | -2.5 | -0.2% | 1,860,900 |
| 2023/12/01 | 1,185 | 1,188 | 1,163 | 1,171.5 | -28.5 | -2.4% | 2,353,000 |
| 2023/11/30 | 1,183 | 1,202 | 1,178.5 | 1,200 | +14 | +1.2% | 1,028,400 |
| 2023/11/29 | 1,193 | 1,203.5 | 1,181 | 1,186 | -7 | -0.6% | 1,071,400 |
| 2023/11/28 | 1,201.5 | 1,208 | 1,187.5 | 1,193 | -3 | -0.3% | 940,400 |
| 2023/11/27 | 1,200 | 1,205.5 | 1,187.5 | 1,196 | +2.5 | +0.2% | 1,205,100 |
| 2023/11/24 | 1,185.5 | 1,201 | 1,185 | 1,193.5 | +18 | +1.5% | 1,032,500 |
| 2023/11/22 | 1,166 | 1,179.5 | 1,163 | 1,175.5 | +11 | +0.9% | 722,400 |
| 2023/11/21 | 1,164.5 | 1,177.5 | 1,157 | 1,164.5 | +3 | +0.3% | 670,100 |
| 2023/11/20 | 1,172 | 1,190 | 1,150 | 1,161.5 | +9 | +0.8% | 1,079,200 |
| 2023/11/17 | 1,139.5 | 1,155 | 1,110 | 1,152.5 | -15.5 | -1.3% | 2,098,400 |
| 2023/11/16 | 1,199.5 | 1,230 | 1,168 | 1,168 | -25.5 | -2.1% | 1,844,400 |
| 2023/11/15 | 1,144.5 | 1,199 | 1,122 | 1,193.5 | -11 | -0.9% | 4,062,700 |
| 2023/11/14 | 1,233 | 1,233.5 | 1,202 | 1,204.5 | -26.5 | -2.2% | 2,154,600 |
| 2023/11/13 | 1,238 | 1,239 | 1,221 | 1,231 | +9.5 | +0.8% | 1,322,900 |
| 2023/11/10 | 1,210 | 1,222 | 1,204 | 1,221.5 | +3 | +0.2% | 1,099,300 |
| 2023/11/09 | 1,193 | 1,220.5 | 1,193 | 1,218.5 | +26 | +2.2% | 1,502,600 |
| 2023/11/08 | 1,205 | 1,208 | 1,190.5 | 1,192.5 | +7.5 | +0.6% | 1,296,700 |
| 2023/11/07 | 1,185.5 | 1,196 | 1,181.5 | 1,185 | -4.5 | -0.4% | 621,400 |
| 2023/11/06 | 1,200 | 1,209 | 1,181 | 1,189.5 | +27 | +2.3% | 1,675,500 |
| 2023/11/02 | 1,173 | 1,174.5 | 1,155 | 1,162.5 | +10.5 | +0.9% | 845,800 |
| 2023/11/01 | 1,135 | 1,155 | 1,126 | 1,152 | +45 | +4.1% | 1,084,900 |
| 2023/10/31 | 1,095 | 1,112.5 | 1,082 | 1,107 | +21 | +1.9% | 774,400 |
| 2023/10/30 | 1,095 | 1,095 | 1,079 | 1,086 | -17.5 | -1.6% | 652,400 |
| 2023/10/27 | 1,090 | 1,103.5 | 1,079.5 | 1,103.5 | +28.5 | +2.7% | 618,800 |
| 2023/10/26 | 1,089 | 1,100.5 | 1,074 | 1,075 | -26.5 | -2.4% | 650,400 |
| 2023/10/25 | 1,111 | 1,117 | 1,100 | 1,101.5 | -2 | -0.2% | 560,300 |
| 2023/10/24 | 1,076 | 1,106.5 | 1,063 | 1,103.5 | +30.5 | +2.8% | 748,600 |
| 2023/10/23 | 1,079 | 1,086 | 1,066.5 | 1,073 | -22 | -2% | 871,000 |
| 2023/10/20 | 1,110.5 | 1,110.5 | 1,086.5 | 1,095 | -17.5 | -1.6% | 836,100 |
| 2023/10/19 | 1,101.5 | 1,117 | 1,094.5 | 1,112.5 | -7 | -0.6% | 563,500 |
| 2023/10/18 | 1,114 | 1,124.5 | 1,105.5 | 1,119.5 | +12 | +1.1% | 653,100 |
| 2023/10/17 | 1,090.5 | 1,114.5 | 1,090.5 | 1,107.5 | +29 | +2.7% | 989,100 |
| 2023/10/16 | 1,075 | 1,085.5 | 1,064.5 | 1,078.5 | -48.5 | -4.3% | 1,585,400 |
| 2023/10/13 | 1,140 | 1,140.5 | 1,111.5 | 1,127 | -32 | -2.8% | 1,142,800 |
| 2023/10/12 | 1,131.5 | 1,159 | 1,124.5 | 1,159 | +37 | +3.3% | 735,900 |
| 2023/10/11 | 1,140 | 1,145 | 1,121 | 1,122 | -13.5 | -1.2% | 661,100 |
| 2023/10/10 | 1,132.5 | 1,146.5 | 1,127 | 1,135.5 | +25.5 | +2.3% | 680,700 |
| 2023/10/06 | 1,106 | 1,117 | 1,100.5 | 1,110 | +1 | +0.1% | 490,700 |
| 2023/10/05 | 1,086 | 1,112.5 | 1,072 | 1,109 | +36 | +3.4% | 724,600 |
| 2023/10/04 | 1,085 | 1,092.5 | 1,069.5 | 1,073 | -30 | -2.7% | 973,600 |
| 2023/10/03 | 1,138.5 | 1,138.5 | 1,102.5 | 1,103 | -38.5 | -3.4% | 840,100 |
| 2023/10/02 | 1,155 | 1,176.5 | 1,140.5 | 1,141.5 | -13.5 | -1.2% | 737,500 |
| 2023/09/29 | 1,175 | 1,178 | 1,147 | 1,155 | -15 | -1.3% | 740,500 |
| 2023/09/28 | 1,158 | 1,179 | 1,156.5 | 1,170 | -2.5 | -0.2% | 735,000 |
| 2023/09/27 | 1,149.5 | 1,173 | 1,148 | 1,172.5 | +7 | +0.6% | 701,900 |
101～
150
件表示中 / 4749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 | 175,400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 |
| アンビス | 226,600円 | +33.3% | +20.7% | 0.18% | 30.63倍 | 7.40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 |
| ＪＥＳＨＤ | 249,200円 | +17.5% | +29.4% | 0.92% | 54.13倍 | 15.93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 |
| ラウンドワン | 69,400円 | +7.6% | +3.1% | 2.31% | 11.01倍 | 2.66倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| ＤｅＮＡ | 157,000円 | +0.9% | - | 1.27% | 49.95倍 | 0.84倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
