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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 1,995 | 1,995 | 1,802.5 | 1,832.5 | -127.5 | -6.5% | 363,200 |
| 2018/01/05 | 1,850 | 1,970 | 1,835 | 1,960 | +132.5 | +7.3% | 216,000 |
| 2018/01/04 | 1,840 | 1,872.5 | 1,805 | 1,827.5 | +35 | +2% | 114,600 |
| 2017/12/29 | 1,800 | 1,840 | 1,767.5 | 1,792.5 | -17.5 | -1% | 181,400 |
| 2017/12/28 | 1,782.5 | 1,875 | 1,777.5 | 1,810 | +40 | +2.3% | 258,000 |
| 2017/12/27 | 1,750 | 1,770 | 1,685 | 1,770 | +42.5 | +2.5% | 193,000 |
| 2017/12/26 | 1,652.5 | 1,747.5 | 1,647.5 | 1,727.5 | +85 | +5.2% | 183,800 |
| 2017/12/25 | 1,647.5 | 1,652.5 | 1,612.5 | 1,642.5 | +7.5 | +0.5% | 60,600 |
| 2017/12/22 | 1,600 | 1,655 | 1,595 | 1,635 | +47.5 | +3% | 120,600 |
| 2017/12/21 | 1,615 | 1,627.5 | 1,555 | 1,587.5 | -30 | -1.9% | 96,200 |
| 2017/12/20 | 1,647.5 | 1,647.5 | 1,582.5 | 1,617.5 | +35 | +2.2% | 95,000 |
| 2017/12/19 | 1,607.5 | 1,647.5 | 1,560 | 1,582.5 | +10 | +0.6% | 141,200 |
| 2017/12/18 | 1,552.5 | 1,605 | 1,535 | 1,572.5 | +25 | +1.6% | 202,200 |
| 2017/12/15 | 1,510 | 1,557.5 | 1,492.5 | 1,547.5 | +45 | +3% | 128,400 |
| 2017/12/14 | 1,525 | 1,535 | 1,465.5 | 1,502.5 | -10 | -0.7% | 131,000 |
| 2017/12/13 | 1,462 | 1,522.5 | 1,438 | 1,512.5 | +37 | +2.5% | 161,600 |
| 2017/12/12 | 1,435 | 1,482 | 1,435 | 1,475.5 | +54.5 | +3.8% | 165,000 |
| 2017/12/11 | 1,450 | 1,461.5 | 1,410 | 1,421 | -15.5 | -1.1% | 137,200 |
| 2017/12/08 | 1,400 | 1,443 | 1,375 | 1,436.5 | +38.5 | +2.8% | 153,400 |
| 2017/12/07 | 1,350 | 1,421.5 | 1,350 | 1,398 | +58 | +4.3% | 207,000 |
| 2017/12/06 | 1,395 | 1,395 | 1,320 | 1,340 | -57 | -4.1% | 223,400 |
| 2017/12/05 | 1,396.5 | 1,430.5 | 1,375 | 1,397 | +2.5 | +0.2% | 181,200 |
| 2017/12/04 | 1,387 | 1,481.5 | 1,375.5 | 1,394.5 | +3 | +0.2% | 425,800 |
| 2017/12/01 | 1,507.5 | 1,585 | 1,390.5 | 1,391.5 | -99.5 | -6.7% | 555,400 |
| 2017/11/30 | 1,431 | 1,491 | 1,375.5 | 1,491 | +88 | +6.3% | 338,600 |
| 2017/11/29 | 1,351 | 1,433.5 | 1,340.5 | 1,403 | +69.5 | +5.2% | 308,400 |
| 2017/11/28 | 1,345 | 1,385 | 1,315.5 | 1,333.5 | -4 | -0.3% | 204,600 |
| 2017/11/27 | 1,300 | 1,353 | 1,294 | 1,337.5 | +66.5 | +5.2% | 280,600 |
| 2017/11/24 | 1,217.5 | 1,280.5 | 1,217.5 | 1,271 | +53.5 | +4.4% | 192,400 |
| 2017/11/22 | 1,225 | 1,253.5 | 1,191 | 1,217.5 | -8.5 | -0.7% | 218,200 |
| 2017/11/21 | 1,239 | 1,239 | 1,205.5 | 1,226 | +1 | +0.1% | 176,000 |
| 2017/11/20 | 1,167.5 | 1,234 | 1,150 | 1,225 | +62.5 | +5.4% | 268,800 |
| 2017/11/17 | 1,168.5 | 1,180 | 1,139 | 1,162.5 | ±0 | ±0% | 226,000 |
| 2017/11/16 | 1,117.5 | 1,173.5 | 1,110.5 | 1,162.5 | +68 | +6.2% | 483,200 |
| 2017/11/15 | 1,085 | 1,118.5 | 1,076 | 1,094.5 | +19.5 | +1.8% | 290,000 |
| 2017/11/14 | 1,073 | 1,085.5 | 1,057 | 1,075 | +2 | +0.2% | 242,200 |
| 2017/11/13 | 1,050 | 1,096 | 1,046 | 1,073 | +95.5 | +9.8% | 748,200 |
| 2017/11/10 | 965 | 984 | 960.5 | 977.5 | -6.5 | -0.7% | 69,800 |
| 2017/11/09 | 971 | 987 | 960 | 984 | +15 | +1.5% | 167,600 |
| 2017/11/08 | 945.5 | 972 | 940.5 | 969 | +20 | +2.1% | 78,600 |
| 2017/11/07 | 942.5 | 957.5 | 930 | 949 | ±0 | ±0% | 54,000 |
| 2017/11/06 | 957 | 964.5 | 942.5 | 949 | -10.5 | -1.1% | 62,800 |
| 2017/11/02 | 975.5 | 977.5 | 953.5 | 959.5 | -20 | -2% | 68,600 |
| 2017/11/01 | 978 | 989 | 975 | 979.5 | -1 | -0.1% | 102,400 |
| 2017/10/31 | 992.5 | 993.5 | 967 | 980.5 | -5.5 | -0.6% | 77,400 |
| 2017/10/30 | 965 | 986 | 963 | 986 | +32 | +3.4% | 156,200 |
| 2017/10/27 | 945.5 | 958.5 | 942 | 954 | +20.5 | +2.2% | 47,400 |
| 2017/10/26 | 942 | 960.5 | 930.5 | 933.5 | -13.5 | -1.4% | 59,400 |
| 2017/10/25 | 972.5 | 972.5 | 947 | 947 | -17 | -1.8% | 83,200 |
| 2017/10/24 | 932 | 966 | 932 | 964 | +32 | +3.4% | 94,800 |
1851～
1900
件表示中 / 2210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 | 91,800円 | +17.0% | +21.5% | 2.56% | 19.03倍 | 7.50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 |
| パソナＧ | 207,600円 | +6.7% | - | 3.61% | 157.63倍 | 0.59倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| 応用地 | 323,000円 | +1.2% | -4.1% | 2.66% | 22.29倍 | 0.95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 |
| トーカイ | 220,200円 | +5.6% | -2.8% | 3.09% | 13.55倍 | 0.87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 |
| ストライク | 402,000円 | +23.0% | +24.1% | 4.48% | 13.71倍 | 4.18倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
