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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,000 | 1,007 | 991 | 1,003 | -7 | -0.7% | 377,200 |
| 2025/02/18 | 1,001 | 1,022 | 997 | 1,010 | -9 | -0.9% | 372,100 |
| 2025/02/17 | 1,050 | 1,050 | 1,015 | 1,019 | -31 | -3% | 359,200 |
| 2025/02/14 | 1,081 | 1,084 | 1,050 | 1,050 | -31 | -2.9% | 236,700 |
| 2025/02/13 | 1,080 | 1,096 | 1,068 | 1,081 | +24 | +2.3% | 401,600 |
| 2025/02/12 | 1,057 | 1,066 | 1,039 | 1,057 | +5 | +0.5% | 328,900 |
| 2025/02/10 | 1,011 | 1,067 | 1,009 | 1,052 | +41 | +4.1% | 426,300 |
| 2025/02/07 | 1,025 | 1,061 | 1,009 | 1,011 | -15 | -1.5% | 543,900 |
| 2025/02/06 | 1,011 | 1,026 | 1,002 | 1,026 | +14 | +1.4% | 436,300 |
| 2025/02/05 | 1,020 | 1,023 | 997 | 1,012 | -11 | -1.1% | 626,100 |
| 2025/02/04 | 1,040 | 1,050 | 1,017 | 1,023 | -8 | -0.8% | 533,500 |
| 2025/02/03 | 1,044 | 1,046 | 1,017 | 1,031 | -36 | -3.4% | 661,400 |
| 2025/01/31 | 1,067 | 1,071 | 1,050 | 1,067 | -7 | -0.7% | 385,600 |
| 2025/01/30 | 1,090 | 1,090 | 1,056 | 1,074 | -18 | -1.6% | 530,100 |
| 2025/01/29 | 1,097 | 1,118 | 1,087 | 1,092 | -35 | -3.1% | 831,300 |
| 2025/01/28 | 1,177 | 1,207 | 1,103 | 1,127 | +19 | +1.7% | 2,878,400 |
| 2025/01/27 | 1,118 | 1,126 | 1,085 | 1,108 | +6 | +0.5% | 1,111,700 |
| 2025/01/24 | 1,085 | 1,105 | 1,078 | 1,102 | +21 | +1.9% | 348,500 |
| 2025/01/23 | 1,105 | 1,108 | 1,081 | 1,081 | +4 | +0.4% | 324,000 |
| 2025/01/22 | 1,089 | 1,097 | 1,060 | 1,077 | +26 | +2.5% | 480,400 |
| 2025/01/21 | 1,060 | 1,060 | 1,034 | 1,051 | -9 | -0.8% | 309,100 |
| 2025/01/20 | 1,049 | 1,064 | 1,043 | 1,060 | +13 | +1.2% | 203,900 |
| 2025/01/17 | 1,057 | 1,057 | 1,025 | 1,047 | -30 | -2.8% | 361,400 |
| 2025/01/16 | 1,094 | 1,107 | 1,075 | 1,077 | -12 | -1.1% | 260,300 |
| 2025/01/15 | 1,092 | 1,103 | 1,083 | 1,089 | -11 | -1% | 480,900 |
| 2025/01/14 | 1,100 | 1,109 | 1,096 | 1,100 | -3 | -0.3% | 303,400 |
| 2025/01/10 | 1,100 | 1,109 | 1,096 | 1,103 | -1 | -0.1% | 315,700 |
| 2025/01/09 | 1,084 | 1,107 | 1,079 | 1,104 | +16 | +1.5% | 333,900 |
| 2025/01/08 | 1,066 | 1,089 | 1,063 | 1,088 | +10 | +0.9% | 298,500 |
| 2025/01/07 | 1,075 | 1,080 | 1,061 | 1,078 | +10 | +0.9% | 235,800 |
| 2025/01/06 | 1,133 | 1,142 | 1,067 | 1,068 | -62 | -5.5% | 464,700 |
| 2024/12/30 | 1,136 | 1,141 | 1,117 | 1,130 | -3 | -0.3% | 257,200 |
| 2024/12/27 | 1,118 | 1,133 | 1,114 | 1,133 | +12 | +1.1% | 195,700 |
| 2024/12/26 | 1,110 | 1,125 | 1,107 | 1,121 | +5 | +0.4% | 190,400 |
| 2024/12/25 | 1,143 | 1,145 | 1,103 | 1,116 | -14 | -1.2% | 229,700 |
| 2024/12/24 | 1,129 | 1,135 | 1,120 | 1,130 | -7 | -0.6% | 195,800 |
| 2024/12/23 | 1,144 | 1,153 | 1,134 | 1,137 | +8 | +0.7% | 213,800 |
| 2024/12/20 | 1,130 | 1,145 | 1,129 | 1,129 | -1 | -0.1% | 260,700 |
| 2024/12/19 | 1,109 | 1,139 | 1,109 | 1,130 | ±0 | ±0% | 239,900 |
| 2024/12/18 | 1,135 | 1,141 | 1,123 | 1,130 | -12 | -1.1% | 283,500 |
| 2024/12/17 | 1,158 | 1,159 | 1,113 | 1,142 | -18 | -1.6% | 375,000 |
| 2024/12/16 | 1,150 | 1,176 | 1,143 | 1,160 | +5 | +0.4% | 324,900 |
| 2024/12/13 | 1,182 | 1,212 | 1,154 | 1,155 | -30 | -2.5% | 442,100 |
| 2024/12/12 | 1,177 | 1,192 | 1,172 | 1,185 | +8 | +0.7% | 270,500 |
| 2024/12/11 | 1,170 | 1,188 | 1,160 | 1,177 | -2 | -0.2% | 491,000 |
| 2024/12/10 | 1,187 | 1,194 | 1,171 | 1,179 | -9 | -0.8% | 411,700 |
| 2024/12/09 | 1,168 | 1,198 | 1,152 | 1,188 | +28 | +2.4% | 608,500 |
| 2024/12/06 | 1,160 | 1,173 | 1,153 | 1,160 | ±0 | ±0% | 574,900 |
| 2024/12/05 | 1,119 | 1,160 | 1,116 | 1,160 | +60 | +5.5% | 767,700 |
| 2024/12/04 | 1,071 | 1,112 | 1,058 | 1,100 | +29 | +2.7% | 569,000 |
101～
150
件表示中 / 2197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 | 95,500円 | +17.0% | +21.5% | 2.46% | 19.80倍 | 7.80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 |
| エンＪＰＮ | 169,600円 | -5.3% | -49.8% | 1.42% | 33.00倍 | 1.85倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| 建設技研 | 290,000円 | +2.4% | +4.9% | 2.59% | 11.68倍 | 1.31倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| Ｍ＆Ａ総研Ｈ | 131,800円 | +8.5% | -31.7% | 0.00% | 18.49倍 | 6.91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。コンサルなど新事業を強化 |
| 応用地 | 310,000円 | +1.2% | -4.1% | 2.77% | 21.40倍 | 0.91倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
