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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/03 | 1,076 | 1,087 | 1,067 | 1,071 | -2 | -0.2% | 259,600 |
| 2024/12/02 | 1,064 | 1,089 | 1,048 | 1,073 | +16 | +1.5% | 280,700 |
| 2024/11/29 | 1,032 | 1,061 | 1,032 | 1,057 | +19 | +1.8% | 166,200 |
| 2024/11/28 | 1,051 | 1,057 | 1,037 | 1,038 | -14 | -1.3% | 157,300 |
| 2024/11/27 | 1,040 | 1,054 | 1,024 | 1,052 | -6 | -0.6% | 254,900 |
| 2024/11/26 | 1,051 | 1,058 | 1,047 | 1,058 | +13 | +1.2% | 146,100 |
| 2024/11/25 | 1,079 | 1,083 | 1,043 | 1,045 | -13 | -1.2% | 299,200 |
| 2024/11/22 | 1,041 | 1,063 | 1,040 | 1,058 | +27 | +2.6% | 256,600 |
| 2024/11/21 | 1,039 | 1,048 | 1,025 | 1,031 | +11 | +1.1% | 169,700 |
| 2024/11/20 | 1,042 | 1,048 | 1,020 | 1,020 | +8 | +0.8% | 243,100 |
| 2024/11/19 | 1,025 | 1,035 | 1,012 | 1,012 | -6 | -0.6% | 214,500 |
| 2024/11/18 | 1,003 | 1,043 | 1,003 | 1,018 | +8 | +0.8% | 223,400 |
| 2024/11/15 | 1,046 | 1,046 | 1,010 | 1,010 | -21 | -2% | 271,200 |
| 2024/11/14 | 1,039 | 1,045 | 1,022 | 1,031 | -19 | -1.8% | 186,100 |
| 2024/11/13 | 1,060 | 1,067 | 1,040 | 1,050 | -15 | -1.4% | 314,900 |
| 2024/11/12 | 1,087 | 1,106 | 1,065 | 1,065 | -13 | -1.2% | 331,400 |
| 2024/11/11 | 1,036 | 1,085 | 1,020 | 1,078 | +38 | +3.7% | 400,000 |
| 2024/11/08 | 1,050 | 1,062 | 1,033 | 1,040 | -6 | -0.6% | 253,500 |
| 2024/11/07 | 1,060 | 1,077 | 1,038 | 1,046 | +2 | +0.2% | 604,200 |
| 2024/11/06 | 996 | 1,062 | 958 | 1,044 | +78 | +8.1% | 1,553,200 |
| 2024/11/05 | 980 | 982 | 946 | 966 | +15 | +1.6% | 593,500 |
| 2024/11/01 | 972 | 986 | 951 | 951 | -20 | -2.1% | 256,800 |
| 2024/10/31 | 979 | 989 | 971 | 971 | -5 | -0.5% | 231,300 |
| 2024/10/30 | 972 | 982 | 968 | 976 | +7 | +0.7% | 327,000 |
| 2024/10/29 | 964 | 975 | 959 | 969 | -8 | -0.8% | 251,100 |
| 2024/10/28 | 950 | 977 | 946 | 977 | +20 | +2.1% | 148,500 |
| 2024/10/25 | 957 | 965 | 943 | 957 | +7 | +0.7% | 171,600 |
| 2024/10/24 | 928 | 954 | 926 | 950 | -8 | -0.8% | 323,900 |
| 2024/10/23 | 961 | 970 | 947 | 958 | -9 | -0.9% | 421,800 |
| 2024/10/22 | 1,028 | 1,028 | 966 | 967 | -74 | -7.1% | 489,600 |
| 2024/10/21 | 1,017 | 1,043 | 1,010 | 1,041 | +25 | +2.5% | 242,900 |
| 2024/10/18 | 1,022 | 1,027 | 1,015 | 1,016 | -14 | -1.4% | 163,600 |
| 2024/10/17 | 1,046 | 1,056 | 1,021 | 1,030 | -14 | -1.3% | 339,700 |
| 2024/10/16 | 1,049 | 1,072 | 1,043 | 1,044 | -20 | -1.9% | 282,900 |
| 2024/10/15 | 1,055 | 1,065 | 1,041 | 1,064 | +21 | +2% | 170,800 |
| 2024/10/11 | 1,051 | 1,064 | 1,043 | 1,043 | -11 | -1% | 195,600 |
| 2024/10/10 | 1,078 | 1,078 | 1,042 | 1,054 | -18 | -1.7% | 242,600 |
| 2024/10/09 | 1,048 | 1,072 | 1,037 | 1,072 | +27 | +2.6% | 283,700 |
| 2024/10/08 | 1,030 | 1,047 | 1,015 | 1,045 | -4 | -0.4% | 341,800 |
151～
200
件表示中 / 2208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 | 7.62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 | 206,400円 | +6.7% | - | 3.63% | 157.56倍 | 0.58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 |
| Ｍ＆Ａ総研Ｈ | 135,300円 | +8.5% | -31.7% | 0.00% | 19.18倍 | 7.17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 |
| グロービンク | 276,000円 | +40.0% | +27.2% | 0.00% | 34.57倍 | 13.61倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| 応用地 | 316,000円 | +1.2% | -4.1% | 2.72% | 21.81倍 | 0.93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
