2172 インサイト

2172
2019/01/11
時価
8億円
PER 予
70.75倍
2010年以降
3.39-127.27倍
(2010-2018年)
PBR
1.9倍
2010年以降
0.4-2.38倍
(2010-2018年)
配当 予
1.59%
ROE 予
2.68%
ROA 予
1.2%
資料
Link

株価チャート

株価

1/15

前日 (1/11)
529
始値
519
高値
535
安値
498
終値 -4.35%
506
出来高 -77.6%
33,800

乖離率

株価(5日)
移動平均値
-1.94%
516
株価(25日)
移動平均値
-9.8%
561
出来高(5日)
移動平均値
-40.24%
56,560

2018/07/23~2019/01/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
01/15519535498506-4.35%33,8008億1213万-9.8%67.681.81
01/11703708518529-12.99%150,9008億4904万-5.03%70.751.9
01/10548608530608+19.69%58,8009億7584万+10.14%81.322.18
01/09431508424508+18.69%28,0008億1534万-6.45%67.951.82
01/08421443409428+4.65%11,3006億8694万-20.59%57.251.53
01/07412430406409+1.24%12,0006億5644万-24.12%54.71.47
01/04430430387404-6.05%17,8006億4842万-24.91%54.041.45
2018
12/28438446395430-6.93%43,6006億9015万-20.22%57.511.54
12/27501542448462-4.35%34,5007億4151万-13.97%61.791.66
12/26510560481483-3.4%22,6007億7521万-9.21%64.61.73
12/25580580500500-16.67%37,0008億250万-4.94%66.881.79
12/21573649555600+6.57%68,7009億6300万+15.83%80.252.15
12/20501606501563+10.61%82,4009億361万+11.05%75.32.02
12/19490580452509+1.8%58,4008億1694万+2.41%68.081.82
12/18550550475500-12.28%50,1008億250万+2.04%66.881.79
12/17559659499570-1.55%91,5009億1485万+18.01%76.242.04
12/14664664566579-13.06%61,2009億2929万+22.15%77.442.08
12/13643695602666+3.58%58,80010億6893万+42.61%89.082.39
12/12746829623643-15.51%135,60010億3201万+39.78%862.3
12/111,0311,049761761-16.47%136,40012億2140万+69.11%101.782.73
12/10746911746911+19.71%57,90014億6215万+110.39%121.853.27
12/07651761623761+15.13%76,00012億2140万+86.52%101.782.73
12/06552661462661+17.83%96,60010億6090万+69.92%88.412.37
12/05561561540561+16.63%51,0009億40万+50.4%75.032.01
12/04403481403481+22.39%45,1007億7200万+32.87%64.331.72
12/03383416368393-1.5%10,5006億3076万+11.02%52.561.41
11/30380410357399+3.1%18,7006億4039万+14.33%53.371.43
11/29415420382387-8.51%25,2006億2113万+12.17%51.761.39
11/28409440401423+2.17%14,3006億7891万+23.68%56.581.52
11/27398415398414+4.55%6,1006億6447万+22.85%55.371.48
11/26427443386396-3.65%23,8006億3558万+19.28%52.971.42
11/22380456380411+4.31%42,8006億5965万+25.3%54.971.47
11/21356419356394+15.88%58,6006億3237万+21.98%52.71.41
11/20318396312340+7.59%54,6005億4570万+6.58%45.481.22
11/19310335308316+0.64%12,4005億718万-0.32%42.271.13
11/16320320310314-1.88%10,5005億397万-0.63%421.13
11/15312332308320+1.27%19,9005億1360万+1.59%42.81.15
11/14326326308316-2.17%26,9005億718万+0.64%42.271.13
11/133243403083230%30,8005億1841万+2.87%43.21.16
11/12363374323323-11.02%49,4005億1841万+3.19%43.21.16
11/09395444360363-10.15%86,9005億8261万+16.35%48.551.3
11/08476520404404-16.53%186,7006億4842万+30.74%54.041.45
11/07484484484484+19.8%33,8007億7682万+58.69%64.741.73
11/06327404327404+24.69%124,0006億4842万+36.03%54.041.45
11/05286324281324+11.34%6,2005億2002万+10.58%43.341.16
11/02273291271291+6.59%4,6004億6705万-0.68%38.921.04
11/01281281273273-3.53%1,0004億3816万-6.83%36.510.98
10/31278283275283+3.28%1,0004億5421万-3.74%37.851.01
10/30275278274274-3.18%1,3004億3977万-6.8%36.650.98
10/29278287270283+1.8%7,4004億5421万-4.07%37.851.01
10/26295308278278-5.76%18,3004億4619万-5.76%37.181
10/25310384288295-2.96%74,8004億7347万-0.34%39.461.06
10/24301305301304+1.33%1,7004億8792万+2.7%40.661.09
10/23296300292300+1.69%1,3004億8150万+1.69%40.131.08
10/182952952952950%2004億7347万0%39.461.06
10/16295295295295+4.24%5004億7347万-0.34%39.461.06
10/15283283283283-1.39%5004億5421万-4.39%37.851.01
10/09287291287287-1.71%7004億6063万-3.37%38.391.03
10/05285292282292+2.46%1,9004億6866万-2.01%39.061.05
10/04297297285285-4.04%1,9004億5742万-4.68%38.121.02
10/03297297297297-1.33%1004億7668万-1%39.721.06
10/01301301301301+0.33%1004億8310万0%40.261.08
09/283003003003000%1004億8150万-0.33%40.131.08
09/27306307300300+0.67%3004億8150万-0.33%40.131.08
09/26309309298298-0.33%1,8004億7829万-1%39.861.07
09/25299299299299+1.01%1004億7989万-0.66%39.991.07
09/21299299296296-1%2004億7508万-1.99%39.591.06
09/19301301295299-1.97%1,3004億7989万-1.32%39.991.07
09/18300305300305+0.99%3004億8952万+0.33%40.791.09
09/13304304302302-0.98%4004億8471万-0.66%40.391.08
09/12293305293305+7.02%2,1004億8952万-0.33%40.791.09
09/07285285285285-2.06%1004億5742万-7.17%38.121.02
09/04291291291291-0.34%1004億6705万-6.13%38.921.04
09/032922922922920%2004億6866万-6.41%39.061.05
08/31295300292292-1.35%1,1004億6866万-7.01%39.061.05
08/30299299296296-0.34%3004億7508万-6.33%39.591.06
08/29297298297297+1.02%5004億7668万-6.6%39.721.06
08/28294294294294-0.68%1004億7187万-8.13%39.321.05
08/27304304292296-2.63%3,7004億7508万-7.79%39.591.06
08/24300306296304+1.33%1,4004億8792万-5.88%40.661.09
08/23302302300300-2.91%5004億8150万-7.41%40.131.08
08/22305314305309+0.32%8004億9594万-5.21%41.331.11
08/21330330305308-7.78%6,7004億9434万-5.81%41.21.1
08/20309334305334+8.44%7,2005億3607万+1.83%44.671.2
08/17308308308308+1.99%1,0004億9434万-6.38%41.21.1
08/16302302302302-0.66%1004億8471万-8.48%40.391.08
08/153033053033040%1,7004億8792万-8.43%40.661.09
08/103043043043040%4004億8792万-8.71%40.661.09
08/07294304294304+0.66%2004億8792万-9.25%40.661.09
08/06310310300302-5.33%4,2004億8471万-10.12%40.391.08
08/033193193173190%1,4005億1199万-5.62%42.671.14
08/02319319319319-0.93%1,0005億1199万-5.9%42.671.14
08/013203223193220%8005億1681万-5.29%43.071.15
07/31334338318322-4.45%6,1005億1681万-5.57%43.071.15
07/30338338334337-2.32%1,0005億4088万-1.75%45.071.21
07/27345345345345+0.29%1005億5372万+0.58%46.141.24
07/26344344344344+1.18%1005億5212万+0.29%46.011.23
07/25340344340340-1.45%3005億4570万-0.87%45.481.22
07/24344345344345+0.58%3005億5372万+0.29%46.141.24
07/23343343343343-0.29%1005億5051万-0.29%45.881.23

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
6月期
157
470
5/12
100
301
11/27

301
10/14
4,500
1,500
6/7
--+24.61%
1/15
-14.84%
7/8

7/7
2011年
6月期
187
560
6/2
117
350
7/8

350
7/7
6,600
2,200
9/15
2億9120万1億8200万+17.37%
11/9
-12.5%
3/17
2012年
6月期
187
561
9/14
153
460
1/18

460
12/16
11,400
3,800
6/27
2億9172万2億3920万+16.28%
7/19
-4.94%
10/17
2013年
6月期
692
2,075
5/10
162
486
7/3
51,900
17,300
5/10
10億7900万2億5272万+111.52%
5/10
-18.64%
5/28
2014年
6月期
338
6/9

7/17
250
12/3
23,900
9/10
5億4249万3億9000万+16.49%
1/9
-13.65%
9/9
2015年
6月期
336
3/6
272
10/20
6,700
1/22
5億3928万4億3656万+27.45%
8/13
-7.89%
7/9
2016年
6月期
390
8/13
259
2/15
20,200
8/14
6億2595万4億1569万+13.95%
11/2
-11.48%
9/7
2017年
6月期
376
2/24
266
7/1
55,300
1/24
6億348万4億2693万+21.58%
1/24
-14.37%
4/13
2018年
6月期
378
3/23
278
11/15
16,000
11/10
6億669万4億4619万+8.92%
2/2
-10.12%
8/6
最新506
2019/1/15
33,8008億1213万-9.8%
561

年間値上がり率

2009/12/29 vs 2008/12/16
-23%(0.77倍)
2010/12/22 vs 2009/12/29
70%(1.7倍)
2011/12/30 vs 2010/12/22
-10%(0.9倍)
2012/12/26 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/26
45%(1.45倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/29 vs 2014/12/30
-2%(0.98倍)
2016/12/27 vs 2015/12/29
2%(1.02倍)
2017/12/29 vs 2016/12/27
7%(1.07倍)
2018/12/28 vs 2017/12/29
39%(1.39倍)
2019/01/15 vs 2018/12/28
18%(1.18倍)
過去安値
75円(2009/03/25)
572%(6.72倍)
506円(1/15)