INCLUSIVE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 |
---|---|---|---|---|---|---|---|
2021/03/17 | 3,370 | 3,520 | 3,365 | 3,450 | -20 | -0.6% | 41,800 |
2021/03/16 | 3,260 | 3,575 | 3,215 | 3,470 | +240 | +7.4% | 128,900 |
2021/03/15 | 3,320 | 3,340 | 3,100 | 3,230 | -160 | -4.7% | 88,900 |
2021/03/12 | 3,285 | 3,525 | 3,255 | 3,390 | -35 | -1% | 83,100 |
2021/03/11 | 3,440 | 3,600 | 3,220 | 3,425 | +35 | +1% | 152,300 |
2021/03/10 | 3,950 | 3,950 | 3,390 | 3,390 | -700 | -17.1% | 319,400 |
2021/03/09 | 4,320 | 4,480 | 3,925 | 4,090 | -205 | -4.8% | 140,400 |
2021/03/08 | 4,200 | 4,570 | 4,090 | 4,295 | +225 | +5.5% | 239,100 |
2021/03/05 | 4,210 | 4,420 | 4,035 | 4,070 | -420 | -9.4% | 284,100 |
2021/03/04 | 4,770 | 5,250 | 4,430 | 4,490 | -590 | -11.6% | 529,500 |
2021/03/03 | 4,640 | 5,260 | 4,105 | 5,080 | +510 | +11.2% | 1,345,600 |
2021/03/02 | 4,150 | 4,570 | 3,950 | 4,570 | +700 | +18.1% | 601,400 |
2021/03/01 | 3,310 | 3,870 | 3,015 | 3,870 | +700 | +22.1% | 250,100 |
2021/02/26 | 2,760 | 3,350 | 2,610 | 3,170 | +70 | +2.3% | 510,600 |
2021/02/25 | 3,600 | 3,600 | 3,100 | 3,100 | -700 | -18.4% | 374,800 |
2021/02/24 | 3,780 | 4,405 | 3,630 | 3,800 | +90 | +2.4% | 1,388,100 |
2021/02/22 | 3,710 | 3,710 | 3,425 | 3,710 | +700 | +23.3% | 427,700 |
2021/02/19 | 3,010 | 3,010 | 3,010 | 3,010 | +504 | +20.1% | 31,100 |
2021/02/18 | 3,160 | 3,295 | 2,506 | 2,506 | +806 | +47.4% | 1,313,200 |
2021/02/17 | 1,700 | 1,700 | 1,700 | 1,700 | +300 | +21.4% | 5,000 |
2021/02/16 | 1,400 | 1,400 | 1,400 | 1,400 | +300 | +27.3% | 2,900 |
2021/02/15 | 1,085 | 1,137 | 1,085 | 1,100 | ±0 | ±0% | 1,500 |
2021/02/12 | 1,130 | 1,130 | 1,100 | 1,100 | -60 | -5.2% | 1,600 |
2021/02/10 | 1,170 | 1,170 | 1,133 | 1,160 | -10 | -0.9% | 1,600 |
2021/02/09 | 1,155 | 1,180 | 1,062 | 1,170 | -15 | -1.3% | 8,400 |
2021/02/08 | 1,186 | 1,197 | 1,166 | 1,185 | -11 | -0.9% | 5,800 |
2021/02/05 | 1,153 | 1,198 | 1,150 | 1,196 | +56 | +4.9% | 1,600 |
2021/02/04 | 1,137 | 1,156 | 1,137 | 1,140 | +26 | +2.3% | 14,400 |
2021/02/03 | 1,068 | 1,117 | 1,038 | 1,114 | +76 | +7.3% | 9,100 |
2021/02/02 | 1,031 | 1,038 | 1,031 | 1,038 | -2 | -0.2% | 1,200 |
2021/02/01 | 1,039 | 1,040 | 1,031 | 1,040 | +1 | +0.1% | 2,000 |
2021/01/29 | 1,051 | 1,051 | 1,000 | 1,039 | +9 | +0.9% | 1,800 |
2021/01/28 | 1,002 | 1,050 | 981 | 1,030 | +15 | +1.5% | 7,100 |
2021/01/27 | 995 | 1,015 | 963 | 1,015 | +20 | +2% | 2,700 |
2021/01/26 | 970 | 996 | 955 | 995 | +24 | +2.5% | 4,500 |
2021/01/25 | 939 | 1,010 | 939 | 971 | +32 | +3.4% | 6,700 |
2021/01/22 | 926 | 939 | 921 | 939 | +28 | +3.1% | 1,300 |
2021/01/21 | 922 | 942 | 891 | 911 | +19 | +2.1% | 6,700 |
2021/01/20 | 922 | 922 | 892 | 892 | -20 | -2.2% | 3,800 |
2021/01/19 | 912 | 925 | 912 | 912 | ±0 | ±0% | 600 |
2021/01/18 | 910 | 927 | 904 | 912 | +3 | +0.3% | 2,000 |
2021/01/15 | 904 | 925 | 904 | 909 | +1 | +0.1% | 1,500 |
2021/01/14 | 902 | 919 | 902 | 908 | +3 | +0.3% | 3,800 |
2021/01/13 | 928 | 928 | 905 | 905 | -18 | -2% | 1,700 |
2021/01/12 | 925 | 925 | 919 | 923 | +2 | +0.2% | 1,300 |
2021/01/08 | 920 | 925 | 916 | 921 | +16 | +1.8% | 1,800 |
2021/01/07 | 927 | 928 | 905 | 905 | -12 | -1.3% | 2,200 |
2021/01/06 | 898 | 927 | 898 | 917 | +29 | +3.3% | 1,800 |
2021/01/05 | 915 | 922 | 888 | 888 | -25 | -2.7% | 5,600 |
2021/01/04 | 902 | 913 | 880 | 913 | +14 | +1.6% | 6,300 |
1051~
1100
件表示中 / 1350件
類似銘柄と比較する
現在ご覧いただいている「INC」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 |
---|---|---|---|---|---|---|---|---|
INC | 50,300円 | +8.1% | - | 0.00% | - | 3.12倍 |
|
地域創生のブランド支援や出版社等のWeb媒体支援展開。飲食事業や宇宙衛星データ関連も |
サイネックス | 79,800円 | +3.1% | +11.8% | 1.88% | 13.56倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
エンバイオHD | 62,600円 | +9.9% | +20.2% | 1.44% | 9.15倍 | 0.56倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約30%を配当原資に |
オールアバウト | 35,800円 | +4.7% | +900.0% | 0.84% | - | 1.24倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
昴 | 726,000円 | +2.0% | +38.3% | 1.65% | 54.33倍 | 1.21倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム