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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 931.5 | 936.5 | 907.5 | 931.5 | ±0 | ±0% | 126,200 |
| 2017/08/08 | 909 | 931.5 | 887.5 | 931.5 | +22.5 | +2.5% | 329,000 |
| 2017/08/07 | 930 | 931 | 905 | 909 | -14 | -1.5% | 171,200 |
| 2017/08/04 | 937.5 | 946.5 | 901 | 923 | -23.5 | -2.5% | 412,400 |
| 2017/08/03 | 961 | 994.5 | 939.5 | 946.5 | -24.5 | -2.5% | 191,400 |
| 2017/08/02 | 1,000 | 1,000 | 964 | 971 | -12 | -1.2% | 187,200 |
| 2017/08/01 | 979 | 1,001.5 | 955 | 983 | +25.5 | +2.7% | 264,200 |
| 2017/07/31 | 983.5 | 999 | 920 | 957.5 | -43.5 | -4.3% | 432,600 |
| 2017/07/28 | 1,010 | 1,028 | 997 | 1,001 | -13 | -1.3% | 161,600 |
| 2017/07/27 | 1,036 | 1,047 | 1,006.5 | 1,014 | -15 | -1.5% | 177,200 |
| 2017/07/26 | 1,029 | 1,037.5 | 1,024 | 1,029 | +6 | +0.6% | 107,800 |
| 2017/07/25 | 1,060.5 | 1,065.5 | 1,023 | 1,023 | -37.5 | -3.5% | 282,000 |
| 2017/07/24 | 1,078.5 | 1,081 | 1,060.5 | 1,060.5 | -19.5 | -1.8% | 150,600 |
| 2017/07/21 | 1,085.5 | 1,089 | 1,061.5 | 1,080 | -7.5 | -0.7% | 207,800 |
| 2017/07/20 | 1,110 | 1,111.5 | 1,085.5 | 1,087.5 | -5 | -0.5% | 157,800 |
| 2017/07/19 | 1,082.5 | 1,094.5 | 1,080.5 | 1,092.5 | +2.5 | +0.2% | 142,000 |
| 2017/07/18 | 1,124.5 | 1,127.5 | 1,074 | 1,090 | -58.5 | -5.1% | 515,000 |
| 2017/07/14 | 1,140 | 1,148.5 | 1,127 | 1,148.5 | +9 | +0.8% | 163,200 |
| 2017/07/13 | 1,130 | 1,145 | 1,122.5 | 1,139.5 | +14.5 | +1.3% | 146,800 |
| 2017/07/12 | 1,137.5 | 1,141.5 | 1,118 | 1,125 | -7 | -0.6% | 125,000 |
| 2017/07/11 | 1,121 | 1,140 | 1,116 | 1,132 | +13.5 | +1.2% | 156,600 |
| 2017/07/10 | 1,092.5 | 1,118.5 | 1,085.5 | 1,118.5 | +33 | +3% | 157,800 |
| 2017/07/07 | 1,073.5 | 1,091 | 1,065.5 | 1,085.5 | +7 | +0.6% | 97,600 |
| 2017/07/06 | 1,091.5 | 1,091.5 | 1,062.5 | 1,078.5 | +5 | +0.5% | 80,800 |
| 2017/07/05 | 1,082.5 | 1,102.5 | 1,050.5 | 1,073.5 | +2 | +0.2% | 144,000 |
| 2017/07/04 | 1,120.5 | 1,127 | 1,022.5 | 1,071.5 | -48.5 | -4.3% | 257,800 |
| 2017/07/03 | 1,122.5 | 1,124 | 1,103.5 | 1,120 | +0.5 | ±0% | 96,000 |
| 2017/06/30 | 1,095 | 1,125.5 | 1,094 | 1,119.5 | +9.5 | +0.9% | 90,800 |
| 2017/06/29 | 1,109 | 1,114 | 1,100 | 1,110 | +14.5 | +1.3% | 80,200 |
| 2017/06/28 | 1,125 | 1,134 | 1,091.5 | 1,095.5 | -34.5 | -3.1% | 172,400 |
| 2017/06/27 | 1,130 | 1,136 | 1,118.5 | 1,130 | +1.5 | +0.1% | 84,600 |
| 2017/06/26 | 1,127.5 | 1,141 | 1,122.5 | 1,128.5 | +11.5 | +1% | 129,600 |
| 2017/06/23 | 1,150 | 1,152.5 | 1,097.5 | 1,117 | -29.5 | -2.6% | 292,600 |
| 2017/06/22 | 1,123 | 1,148.5 | 1,123 | 1,146.5 | +23.5 | +2.1% | 227,600 |
| 2017/06/21 | 1,113.5 | 1,134.5 | 1,103 | 1,123 | +17 | +1.5% | 167,400 |
| 2017/06/20 | 1,119.5 | 1,124 | 1,101 | 1,106 | -5 | -0.5% | 138,600 |
| 2017/06/19 | 1,081.5 | 1,117 | 1,080.5 | 1,111 | +36.5 | +3.4% | 245,000 |
| 2017/06/16 | 1,070 | 1,080 | 1,060 | 1,074.5 | +7 | +0.7% | 130,200 |
| 2017/06/15 | 1,087.5 | 1,106.5 | 1,060.5 | 1,067.5 | -42.5 | -3.8% | 287,000 |
| 2017/06/14 | 1,145 | 1,153 | 1,093 | 1,110 | -49 | -4.2% | 405,400 |
| 2017/06/13 | 1,075 | 1,176.5 | 1,067.5 | 1,159 | +82.5 | +7.7% | 833,000 |
| 2017/06/12 | 1,097.5 | 1,097.5 | 1,075.5 | 1,076.5 | -23 | -2.1% | 136,400 |
| 2017/06/09 | 1,087 | 1,099.5 | 1,075 | 1,099.5 | +23.5 | +2.2% | 260,400 |
| 2017/06/08 | 1,071 | 1,088 | 1,062.5 | 1,076 | +8.5 | +0.8% | 248,200 |
| 2017/06/07 | 1,043 | 1,068.5 | 1,030 | 1,067.5 | +24.5 | +2.3% | 131,600 |
| 2017/06/06 | 1,083.5 | 1,086.5 | 1,040.5 | 1,043 | -22 | -2.1% | 265,800 |
| 2017/06/05 | 1,051 | 1,077.5 | 1,051 | 1,065 | +23.5 | +2.3% | 316,400 |
| 2017/06/02 | 1,025 | 1,047.5 | 1,022.5 | 1,041.5 | +11 | +1.1% | 738,000 |
| 2017/06/01 | 1,035 | 1,062.5 | 1,029 | 1,030.5 | -5 | -0.5% | 414,800 |
| 2017/05/31 | 1,017.5 | 1,067 | 1,004 | 1,035.5 | +27.5 | +2.7% | 542,200 |
1951～
2000
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 | 91,700円 | +17.0% | +21.5% | 2.56% | 19.01倍 | 7.49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 | 204,700円 | +6.7% | - | 3.66% | 155.43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 |
| 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 |
| トーカイ | 216,800円 | +5.6% | -2.8% | 3.14% | 13.34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 |
| ストライク | 405,000円 | +23.0% | +24.1% | 4.44% | 13.81倍 | 4.21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
