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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,149.5 | 1,173 | 1,148 | 1,172.5 | +7 | +0.6% | 701,900 |
| 2023/09/26 | 1,176 | 1,178 | 1,165.5 | 1,165.5 | -10.5 | -0.9% | 620,300 |
| 2023/09/25 | 1,169.5 | 1,181 | 1,164.5 | 1,176 | +16.5 | +1.4% | 634,700 |
| 2023/09/22 | 1,149.5 | 1,173 | 1,140.5 | 1,159.5 | -5 | -0.4% | 728,300 |
| 2023/09/21 | 1,168 | 1,181.5 | 1,156.5 | 1,164.5 | -5.5 | -0.5% | 725,500 |
| 2023/09/20 | 1,177 | 1,187 | 1,170 | 1,170 | -12.5 | -1.1% | 533,700 |
| 2023/09/19 | 1,184.5 | 1,188 | 1,168.5 | 1,182.5 | -8.5 | -0.7% | 822,200 |
| 2023/09/15 | 1,199 | 1,205 | 1,190 | 1,191 | -5 | -0.4% | 942,000 |
| 2023/09/14 | 1,186.5 | 1,199.5 | 1,176.5 | 1,196 | +12 | +1% | 508,400 |
| 2023/09/13 | 1,183.5 | 1,193 | 1,181 | 1,184 | +3 | +0.3% | 485,000 |
| 2023/09/12 | 1,179 | 1,194.5 | 1,175 | 1,181 | +10.5 | +0.9% | 545,300 |
| 2023/09/11 | 1,174 | 1,182 | 1,164.5 | 1,170.5 | -3.5 | -0.3% | 575,900 |
| 2023/09/08 | 1,175.5 | 1,190 | 1,169 | 1,174 | -11.5 | -1% | 727,000 |
| 2023/09/07 | 1,204 | 1,209 | 1,184 | 1,185.5 | -22.5 | -1.9% | 747,900 |
| 2023/09/06 | 1,199.5 | 1,217.5 | 1,195.5 | 1,208 | -11.5 | -0.9% | 1,048,600 |
| 2023/09/05 | 1,198 | 1,225 | 1,198 | 1,219.5 | +23.5 | +2% | 1,206,000 |
| 2023/09/04 | 1,182.5 | 1,204.5 | 1,178 | 1,196 | +21 | +1.8% | 1,440,000 |
| 2023/09/01 | 1,155 | 1,182.5 | 1,152.5 | 1,175 | +32.5 | +2.8% | 1,241,000 |
| 2023/08/31 | 1,157 | 1,161 | 1,137 | 1,142.5 | -7.5 | -0.7% | 810,600 |
| 2023/08/30 | 1,150 | 1,159 | 1,148 | 1,150 | +3 | +0.3% | 856,800 |
| 2023/08/29 | 1,121 | 1,147 | 1,120.5 | 1,147 | +25 | +2.2% | 770,600 |
| 2023/08/28 | 1,115 | 1,125.5 | 1,108.5 | 1,122 | +19 | +1.7% | 725,000 |
| 2023/08/25 | 1,073 | 1,109 | 1,070.5 | 1,103 | +14 | +1.3% | 889,400 |
| 2023/08/24 | 1,091 | 1,095.5 | 1,082 | 1,089 | -9 | -0.8% | 944,400 |
| 2023/08/23 | 1,048 | 1,098 | 1,045.5 | 1,098 | +43.5 | +4.1% | 1,095,400 |
| 2023/08/22 | 1,038 | 1,054.5 | 1,033.5 | 1,054.5 | +16 | +1.5% | 800,000 |
| 2023/08/21 | 1,033 | 1,045.5 | 1,030 | 1,038.5 | +2 | +0.2% | 869,800 |
| 2023/08/18 | 1,029 | 1,048.5 | 1,024.5 | 1,036.5 | -8 | -0.8% | 957,600 |
| 2023/08/17 | 1,039 | 1,048 | 1,023.5 | 1,044.5 | +4 | +0.4% | 1,279,900 |
| 2023/08/16 | 1,055 | 1,066 | 1,031 | 1,040.5 | -31 | -2.9% | 1,746,900 |
| 2023/08/15 | 1,125 | 1,130.5 | 1,071.5 | 1,071.5 | -67 | -5.9% | 2,227,700 |
| 2023/08/14 | 1,148 | 1,169.5 | 1,132 | 1,138.5 | -22 | -1.9% | 1,363,500 |
| 2023/08/10 | 1,125 | 1,160.5 | 1,118 | 1,160.5 | +23.5 | +2.1% | 1,161,500 |
| 2023/08/09 | 1,151.5 | 1,157 | 1,126.5 | 1,137 | -12 | -1% | 1,185,200 |
| 2023/08/08 | 1,154 | 1,164 | 1,140.5 | 1,149 | -5 | -0.4% | 1,475,600 |
| 2023/08/07 | 1,145 | 1,169.5 | 1,121 | 1,154 | -27.5 | -2.3% | 1,803,700 |
| 2023/08/04 | 1,188 | 1,199.5 | 1,172 | 1,181.5 | -27.5 | -2.3% | 1,682,700 |
| 2023/08/03 | 1,223 | 1,253 | 1,201.5 | 1,209 | -8 | -0.7% | 2,222,600 |
| 2023/08/02 | 1,277 | 1,295 | 1,188 | 1,217 | -210 | -14.7% | 7,128,000 |
| 2023/08/01 | 1,449 | 1,451 | 1,427 | 1,427 | -23.5 | -1.6% | 533,300 |
| 2023/07/31 | 1,421 | 1,453 | 1,419 | 1,450.5 | +52 | +3.7% | 1,245,900 |
| 2023/07/28 | 1,392 | 1,416.5 | 1,369 | 1,398.5 | -19 | -1.3% | 1,996,400 |
| 2023/07/27 | 1,418.5 | 1,425.5 | 1,407 | 1,417.5 | -7.5 | -0.5% | 436,800 |
| 2023/07/26 | 1,413 | 1,427.5 | 1,388.5 | 1,425 | +12 | +0.8% | 660,000 |
| 2023/07/25 | 1,400.5 | 1,414.5 | 1,392.5 | 1,413 | +17.5 | +1.3% | 658,900 |
| 2023/07/24 | 1,375.5 | 1,407.5 | 1,363 | 1,395.5 | +23 | +1.7% | 632,700 |
| 2023/07/21 | 1,382 | 1,382.5 | 1,355.5 | 1,372.5 | -17.5 | -1.3% | 492,300 |
| 2023/07/20 | 1,401 | 1,411.5 | 1,390 | 1,390 | -20 | -1.4% | 551,700 |
| 2023/07/19 | 1,396.5 | 1,410 | 1,385 | 1,410 | +27.5 | +2% | 597,600 |
| 2023/07/18 | 1,360 | 1,382.5 | 1,357 | 1,382.5 | +33 | +2.4% | 610,300 |
151～
200
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
