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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,750.5 | 1,753.5 | 1,748 | 1,748 | -5 | -0.3% | 7,389,000 |
| 2024/04/25 | 1,749 | 1,753.5 | 1,749 | 1,753 | +6 | +0.3% | 113,000 |
| 2024/04/24 | 1,753 | 1,755.5 | 1,747 | 1,747 | -4 | -0.2% | 204,300 |
| 2024/04/23 | 1,753.5 | 1,756.5 | 1,750 | 1,751 | +0.5 | ±0% | 156,800 |
| 2024/04/22 | 1,755 | 1,760 | 1,750.5 | 1,750.5 | -3.5 | -0.2% | 130,000 |
| 2024/04/19 | 1,750.5 | 1,755.5 | 1,750.5 | 1,754 | +2 | +0.1% | 200,700 |
| 2024/04/18 | 1,750.5 | 1,754 | 1,750.5 | 1,752 | +3.5 | +0.2% | 87,700 |
| 2024/04/17 | 1,749.5 | 1,754.5 | 1,748.5 | 1,748.5 | -0.5 | ±0% | 168,600 |
| 2024/04/16 | 1,750 | 1,753.5 | 1,749 | 1,749 | -2.5 | -0.1% | 224,700 |
| 2024/04/15 | 1,753 | 1,754.5 | 1,748.5 | 1,751.5 | +1.5 | +0.1% | 172,500 |
| 2024/04/12 | 1,754 | 1,756 | 1,750 | 1,750 | ±0 | ±0% | 189,600 |
| 2024/04/11 | 1,750 | 1,752.5 | 1,748.5 | 1,750 | +1 | +0.1% | 171,600 |
| 2024/04/10 | 1,750 | 1,751.5 | 1,748.5 | 1,749 | -1 | -0.1% | 112,300 |
| 2024/04/09 | 1,750 | 1,753.5 | 1,749.5 | 1,750 | +2.5 | +0.1% | 197,700 |
| 2024/04/08 | 1,749.5 | 1,752.5 | 1,747 | 1,747.5 | -2.5 | -0.1% | 282,300 |
| 2024/04/05 | 1,747 | 1,750 | 1,746 | 1,750 | +3 | +0.2% | 812,900 |
| 2024/04/04 | 1,749 | 1,751 | 1,746.5 | 1,747 | -1.5 | -0.1% | 476,900 |
| 2024/04/03 | 1,746 | 1,748.5 | 1,745 | 1,748.5 | +2.5 | +0.1% | 1,045,500 |
| 2024/04/02 | 1,744 | 1,747.5 | 1,744 | 1,746 | +3 | +0.2% | 1,591,700 |
| 2024/04/01 | 1,749 | 1,750 | 1,743 | 1,743 | -6 | -0.3% | 617,700 |
| 2024/03/29 | 1,745.5 | 1,749 | 1,745.5 | 1,749 | +2.5 | +0.1% | 340,600 |
| 2024/03/28 | 1,744.5 | 1,752 | 1,742 | 1,746.5 | +0.5 | ±0% | 187,000 |
| 2024/03/27 | 1,747 | 1,753 | 1,745 | 1,746 | ±0 | ±0% | 346,100 |
| 2024/03/26 | 1,746 | 1,753 | 1,744.5 | 1,746 | -2.5 | -0.1% | 434,100 |
| 2024/03/25 | 1,747 | 1,751 | 1,746.5 | 1,748.5 | +1.5 | +0.1% | 860,000 |
| 2024/03/22 | 1,750 | 1,750 | 1,743 | 1,747 | -4.5 | -0.3% | 997,400 |
| 2024/03/21 | 1,749 | 1,752 | 1,748 | 1,751.5 | +2.5 | +0.1% | 3,662,800 |
| 2024/03/19 | 1,748.5 | 1,749 | 1,748 | 1,749 | +1 | +0.1% | 669,900 |
| 2024/03/18 | 1,749 | 1,749.5 | 1,745.5 | 1,748 | ±0 | ±0% | 2,105,100 |
| 2024/03/15 | 1,749 | 1,749.5 | 1,748 | 1,748 | -1.5 | -0.1% | 930,800 |
| 2024/03/14 | 1,748 | 1,749.5 | 1,747.5 | 1,749.5 | +2 | +0.1% | 881,300 |
| 2024/03/13 | 1,747 | 1,748.5 | 1,747 | 1,747.5 | +1 | +0.1% | 1,734,200 |
| 2024/03/12 | 1,747 | 1,747.5 | 1,744.5 | 1,746.5 | -0.5 | ±0% | 1,990,500 |
| 2024/03/11 | 1,747.5 | 1,748.5 | 1,747 | 1,747 | -0.5 | ±0% | 1,434,400 |
| 2024/03/08 | 1,748 | 1,749 | 1,747.5 | 1,747.5 | -0.5 | ±0% | 1,204,500 |
| 2024/03/07 | 1,748.5 | 1,749 | 1,744 | 1,748 | ±0 | ±0% | 2,639,000 |
| 2024/03/06 | 1,748.5 | 1,749 | 1,748 | 1,748 | ±0 | ±0% | 1,515,700 |
| 2024/03/05 | 1,748 | 1,749 | 1,748 | 1,748 | ±0 | ±0% | 1,882,500 |
| 2024/03/04 | 1,749.5 | 1,749.5 | 1,748 | 1,748 | -1.5 | -0.1% | 2,134,200 |
| 2024/03/01 | 1,749 | 1,749.5 | 1,748.5 | 1,749.5 | +1 | +0.1% | 1,931,300 |
| 2024/02/29 | 1,749 | 1,749.5 | 1,748.5 | 1,748.5 | -0.5 | ±0% | 3,253,600 |
| 2024/02/28 | 1,749 | 1,750.5 | 1,749 | 1,749 | +29 | +1.7% | 3,676,900 |
| 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 |
1～
50
件表示中 / 4742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 | 174,800円 | - | - | - | - | 2.45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 |
| Ｊマテリアル | 219,800円 | +4.4% | -27.4% | 0.91% | 39.83倍 | 5.09倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ＪＥＳＨＤ | 250,900円 | +17.5% | +29.4% | 0.92% | 54.50倍 | 16.04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 | 219,900円 | +33.3% | +20.7% | 0.18% | 29.72倍 | 8.13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 |
| リログループ | 137,000円 | +9.1% | +12.1% | 2.70% | 11.02倍 | 2.87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 |
市場注目の銘柄
チャート関連のコラム
