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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,115 | 1,115 | 1,066 | 1,079.5 | -7.5 | -0.7% | 255,400 |
| 2017/05/02 | 1,044.5 | 1,092 | 1,036 | 1,087 | +52.5 | +5.1% | 296,200 |
| 2017/05/01 | 1,016 | 1,040 | 1,016 | 1,034.5 | +19.5 | +1.9% | 80,400 |
| 2017/04/28 | 1,040.5 | 1,040.5 | 1,006 | 1,015 | -27 | -2.6% | 150,800 |
| 2017/04/27 | 1,010 | 1,050 | 1,004 | 1,042 | +32.5 | +3.2% | 158,400 |
| 2017/04/26 | 1,015 | 1,026 | 1,005.5 | 1,009.5 | +3 | +0.3% | 153,200 |
| 2017/04/25 | 1,002.5 | 1,028.5 | 1,001 | 1,006.5 | -2 | -0.2% | 181,200 |
| 2017/04/24 | 1,040 | 1,052.5 | 1,002.5 | 1,008.5 | -28.5 | -2.7% | 186,800 |
| 2017/04/21 | 1,055 | 1,067.5 | 1,028.5 | 1,037 | -15.5 | -1.5% | 115,800 |
| 2017/04/20 | 1,079.5 | 1,093 | 1,050.5 | 1,052.5 | -16.5 | -1.5% | 167,600 |
| 2017/04/19 | 1,100 | 1,112.5 | 1,055 | 1,069 | -22.5 | -2.1% | 237,000 |
| 2017/04/18 | 1,055 | 1,091.5 | 1,036 | 1,091.5 | +68 | +6.6% | 254,800 |
| 2017/04/17 | 1,025 | 1,055 | 1,000.5 | 1,023.5 | -11.5 | -1.1% | 216,800 |
| 2017/04/14 | 1,064.5 | 1,097 | 1,034 | 1,035 | -50.5 | -4.7% | 250,200 |
| 2017/04/13 | 1,069.5 | 1,098.5 | 1,033.5 | 1,085.5 | +15.5 | +1.4% | 317,800 |
| 2017/04/12 | 1,060 | 1,108.5 | 1,027.5 | 1,070 | -23 | -2.1% | 382,600 |
| 2017/04/11 | 1,093.5 | 1,105 | 1,052.5 | 1,093 | -12 | -1.1% | 268,000 |
| 2017/04/10 | 1,026.5 | 1,109.5 | 1,002.5 | 1,105 | +91.5 | +9% | 311,400 |
| 2017/04/07 | 1,019.5 | 1,050 | 977.5 | 1,013.5 | -9 | -0.9% | 356,400 |
| 2017/04/06 | 1,088 | 1,088 | 987.5 | 1,022.5 | -52 | -4.8% | 363,000 |
| 2017/04/05 | 1,056 | 1,107.5 | 1,049 | 1,074.5 | -3.5 | -0.3% | 236,000 |
| 2017/04/04 | 1,133.5 | 1,189 | 1,046 | 1,078 | -44.5 | -4% | 616,400 |
| 2017/04/03 | 1,199.5 | 1,200 | 1,090 | 1,122.5 | -58 | -4.9% | 645,200 |
| 2017/03/31 | 1,115 | 1,196.5 | 1,106.5 | 1,180.5 | +61 | +5.4% | 623,000 |
| 2017/03/30 | 1,063.5 | 1,120 | 1,063.5 | 1,119.5 | +73 | +7% | 421,200 |
| 2017/03/29 | 1,019.5 | 1,054.5 | 1,006.5 | 1,046.5 | +46 | +4.6% | 303,200 |
| 2017/03/28 | 1,025 | 1,036.5 | 987.5 | 1,000.5 | -33.5 | -3.2% | 283,200 |
| 2017/03/27 | 1,002.5 | 1,066 | 1,000.5 | 1,034 | +40 | +4% | 416,200 |
| 2017/03/24 | 1,025 | 1,032.5 | 982 | 994 | -36.5 | -3.5% | 742,600 |
| 2017/03/23 | 980.5 | 1,041 | 977.5 | 1,030.5 | +53 | +5.4% | 523,400 |
| 2017/03/22 | 955 | 1,005 | 952.5 | 977.5 | +2.5 | +0.3% | 272,000 |
| 2017/03/21 | 925.5 | 975 | 922.5 | 975 | +46.5 | +5% | 211,000 |
| 2017/03/17 | 945 | 968 | 916 | 928.5 | -10 | -1.1% | 187,800 |
| 2017/03/16 | 900 | 942 | 895 | 938.5 | +30.5 | +3.4% | 131,400 |
| 2017/03/15 | 906.5 | 937.5 | 901 | 908 | +10 | +1.1% | 124,000 |
| 2017/03/14 | 890.5 | 904.5 | 885.5 | 898 | +5.5 | +0.6% | 103,000 |
| 2017/03/13 | 925 | 937 | 891 | 892.5 | -37.5 | -4% | 154,400 |
| 2017/03/10 | 947.5 | 973.5 | 920.5 | 930 | -32 | -3.3% | 294,400 |
| 2017/03/09 | 915 | 998.5 | 910.5 | 962 | +82 | +9.3% | 1,197,000 |
| 2017/03/08 | 900.5 | 903.5 | 875 | 880 | -26.5 | -2.9% | 163,000 |
| 2017/03/07 | 935 | 936.5 | 905 | 906.5 | -20 | -2.2% | 55,400 |
| 2017/03/06 | 900.5 | 940 | 888 | 926.5 | +24 | +2.7% | 118,000 |
| 2017/03/03 | 934 | 934 | 901 | 902.5 | -33 | -3.5% | 155,000 |
| 2017/03/02 | 949 | 962 | 932.5 | 935.5 | +4.5 | +0.5% | 113,600 |
| 2017/03/01 | 965 | 965 | 900 | 931 | -32.5 | -3.4% | 260,000 |
| 2017/02/28 | 958.5 | 997.5 | 958 | 963.5 | -4 | -0.4% | 404,600 |
| 2017/02/27 | 936.5 | 969 | 920 | 967.5 | +51 | +5.6% | 516,000 |
| 2017/02/24 | 920 | 920 | 895.5 | 916.5 | +4 | +0.4% | 145,800 |
| 2017/02/23 | 916 | 945.5 | 880 | 912.5 | -12 | -1.3% | 384,800 |
| 2017/02/22 | 877.5 | 924.5 | 866 | 924.5 | +64 | +7.4% | 404,800 |
2001～
2050
件表示中 / 2194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 | 97,500円 | +17.0% | +21.5% | 2.41% | 20.22倍 | 7.96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 |
| トライト | 87,900円 | +12.6% | +31.8% | 0.00% | 23.76倍 | 3.16倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| エンＪＰＮ | 174,000円 | -5.3% | -49.8% | 1.38% | 33.86倍 | 1.89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 | 291,300円 | +2.4% | +4.9% | 2.57% | 11.73倍 | 1.32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 | 136,900円 | +8.5% | -31.7% | 0.00% | 19.20倍 | 7.18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 |
市場注目の銘柄
チャート関連のコラム
