インソースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,215 | 3,235 | 3,140 | 3,145 | -115 | -3.5% | 237,600 |
| 2022/11/17 | 3,180 | 3,265 | 3,180 | 3,260 | +15 | +0.5% | 198,000 |
| 2022/11/16 | 3,255 | 3,270 | 3,180 | 3,245 | +5 | +0.2% | 273,000 |
| 2022/11/15 | 3,245 | 3,260 | 3,195 | 3,240 | -55 | -1.7% | 259,800 |
| 2022/11/14 | 3,370 | 3,370 | 3,285 | 3,295 | -130 | -3.8% | 347,900 |
| 2022/11/11 | 3,485 | 3,505 | 3,330 | 3,425 | +40 | +1.2% | 375,800 |
| 2022/11/10 | 3,460 | 3,470 | 3,385 | 3,385 | -195 | -5.4% | 460,300 |
| 2022/11/09 | 3,650 | 3,690 | 3,555 | 3,580 | -5 | -0.1% | 420,800 |
| 2022/11/08 | 3,520 | 3,660 | 3,450 | 3,585 | +155 | +4.5% | 1,155,800 |
| 2022/11/07 | 3,380 | 3,430 | 3,360 | 3,430 | +501 | +17.1% | 934,000 |
| 2022/11/04 | 2,944 | 3,015 | 2,922 | 2,929 | -76 | -2.5% | 425,100 |
| 2022/11/02 | 3,025 | 3,060 | 2,990 | 3,005 | -45 | -1.5% | 305,600 |
| 2022/11/01 | 3,020 | 3,110 | 3,015 | 3,050 | +35 | +1.2% | 223,800 |
| 2022/10/31 | 3,040 | 3,100 | 2,955 | 3,015 | -10 | -0.3% | 259,600 |
| 2022/10/28 | 2,955 | 3,030 | 2,935 | 3,025 | +35 | +1.2% | 438,100 |
| 2022/10/27 | 2,953 | 3,020 | 2,903 | 2,990 | +57 | +1.9% | 291,600 |
| 2022/10/26 | 2,840 | 2,957 | 2,828 | 2,933 | +177 | +6.4% | 522,500 |
| 2022/10/25 | 2,878 | 2,878 | 2,756 | 2,756 | -131 | -4.5% | 453,800 |
| 2022/10/24 | 2,920 | 2,985 | 2,879 | 2,887 | +23 | +0.8% | 247,500 |
| 2022/10/21 | 2,869 | 2,915 | 2,842 | 2,864 | -1 | ±0% | 220,200 |
| 2022/10/20 | 2,850 | 2,878 | 2,819 | 2,865 | -35 | -1.2% | 299,300 |
| 2022/10/19 | 2,872 | 2,928 | 2,833 | 2,900 | +35 | +1.2% | 331,300 |
| 2022/10/18 | 2,970 | 2,985 | 2,852 | 2,865 | -55 | -1.9% | 265,900 |
| 2022/10/17 | 2,862 | 2,928 | 2,844 | 2,920 | +9 | +0.3% | 214,000 |
| 2022/10/14 | 2,875 | 2,919 | 2,838 | 2,911 | +51 | +1.8% | 286,400 |
| 2022/10/13 | 3,020 | 3,045 | 2,853 | 2,860 | -150 | -5% | 430,700 |
| 2022/10/12 | 2,974 | 3,025 | 2,927 | 3,010 | +18 | +0.6% | 263,600 |
| 2022/10/11 | 2,942 | 3,030 | 2,922 | 2,992 | +10 | +0.3% | 232,600 |
| 2022/10/07 | 2,948 | 3,045 | 2,885 | 2,982 | -16 | -0.5% | 301,100 |
| 2022/10/06 | 3,020 | 3,085 | 2,971 | 2,998 | -22 | -0.7% | 417,700 |
| 2022/10/05 | 2,907 | 3,035 | 2,839 | 3,020 | +137 | +4.8% | 517,400 |
| 2022/10/04 | 2,693 | 2,885 | 2,690 | 2,883 | +247 | +9.4% | 439,100 |
| 2022/10/03 | 2,576 | 2,640 | 2,516 | 2,636 | +11 | +0.4% | 181,200 |
| 2022/09/30 | 2,576 | 2,628 | 2,561 | 2,625 | +34 | +1.3% | 158,200 |
| 2022/09/29 | 2,566 | 2,619 | 2,543 | 2,591 | +74 | +2.9% | 192,700 |
| 2022/09/28 | 2,545 | 2,566 | 2,478 | 2,517 | -11 | -0.4% | 293,000 |
| 2022/09/27 | 2,501 | 2,540 | 2,469 | 2,528 | +39 | +1.6% | 225,100 |
| 2022/09/26 | 2,517 | 2,532 | 2,474 | 2,489 | -106 | -4.1% | 346,900 |
| 2022/09/22 | 2,520 | 2,605 | 2,504 | 2,595 | +31 | +1.2% | 322,100 |
| 2022/09/21 | 2,754 | 2,777 | 2,511 | 2,564 | -278 | -9.8% | 967,000 |
| 2022/09/20 | 2,811 | 2,864 | 2,800 | 2,842 | +45 | +1.6% | 96,600 |
| 2022/09/16 | 2,813 | 2,835 | 2,790 | 2,797 | -66 | -2.3% | 97,600 |
| 2022/09/15 | 2,831 | 2,878 | 2,796 | 2,863 | +61 | +2.2% | 107,000 |
| 2022/09/14 | 2,841 | 2,853 | 2,796 | 2,802 | -127 | -4.3% | 248,200 |
| 2022/09/13 | 2,917 | 2,966 | 2,904 | 2,929 | +19 | +0.7% | 248,700 |
| 2022/09/12 | 2,881 | 2,920 | 2,854 | 2,910 | +22 | +0.8% | 208,000 |
| 2022/09/09 | 2,742 | 2,899 | 2,742 | 2,888 | +126 | +4.6% | 366,100 |
| 2022/09/08 | 2,712 | 2,773 | 2,702 | 2,762 | +88 | +3.3% | 207,400 |
| 2022/09/07 | 2,746 | 2,763 | 2,620 | 2,674 | -120 | -4.3% | 423,300 |
| 2022/09/06 | 2,787 | 2,843 | 2,756 | 2,794 | +53 | +1.9% | 115,900 |
601～
650
件表示中 / 2146件
類似銘柄と比較する
現在ご覧いただいている「インソース」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 |
|---|---|---|---|---|---|---|---|---|
| インソース | 93,300円 | +17.0% | +21.5% | 2.52% | 19.34倍 | 7.89倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｍ＆Ａ総研Ｈ | 136,500円 | +8.5% | -31.7% | 0.00% | 20.18倍 | 7.54倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ＴＲＥＨＤ | 152,500円 | +18.5% | +156.8% | 2.95% | 6.89倍 | 1.08倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ＵＴ ＧＲＯＵＰ | 197,000円 | +9.6% | -30.8% | 5.70% | 9.67倍 | 2.52倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| トーカイ | 214,800円 | +8.2% | +3.9% | 2.70% | 15.35倍 | 0.86倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
市場注目の銘柄
チャート関連のコラム
