2172 インサイト

2172
2019/03/22
時価
7億円
PER 予
60.86倍
2010年以降
3.39-127.27倍
(2010-2018年)
PBR
1.64倍
2010年以降
0.4-2.38倍
(2010-2018年)
配当 予
1.85%
ROE 予
2.7%
ROA 予
1.11%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
457
始値
451
高値
483
安値
440
終値 -0.44%
455
出来高 +999.99%
7,200

乖離率

株価(5日)
移動平均値
-1.09%
460
株価(25日)
移動平均値
-3.6%
472
出来高(5日)
移動平均値
+129.3%
3,140

2018/10/23~2019/03/22

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
03/22451483440455-0.44%7,2007億3027万-3.6%60.861.64
03/20453464453457-0.44%6007億3348万-3.18%61.121.65
03/19452462450459-1.71%8007億3669万-2.75%61.391.66
03/18454467452467+1.08%2,3007億4953万-1.06%62.461.69
03/15465472451462+0.43%4,8007億4151万-2.12%61.791.67
03/14456464456460-2.75%8007億3830万-2.95%61.531.66
03/13464473452473+1.94%3,3007億5916万-0.84%63.261.71
03/12465465456464+0.43%1,4007億4472万-2.52%62.061.68
03/11470474457462-2.94%1,5007億4151万-2.94%61.791.67
03/08477477459476-1.65%4,4007億6398万+0.21%63.671.72
03/07481484477484+0.62%2,5007億7682万+2.11%64.741.75
03/06490490477481-2.04%6,5007億7200万+1.69%64.331.74
03/05487514487491-0.81%11,1007億8805万+3.81%65.671.77
03/04476525476495+5.1%24,1007億9447万+4.43%66.211.79
03/01472472460471+0.43%4,3007億5595万-0.63%631.7
02/28470472464469-0.21%2,0007億5274万-1.68%62.731.69
02/27462470459470+0.64%2,6007億5435万-2.08%62.861.7
02/26475475459467-2.1%2,1007億4953万-3.31%62.461.69
02/25489493466477-2.25%7,1007億6558万-1.85%63.81.72
02/22476490467488+2.31%5,0007億8324万0%65.271.76
02/21473490456477-0.63%8,0007億6558万-2.85%63.81.72
02/20474482466480+1.27%5,3007億7040万-2.24%64.21.73
02/19472474451474+0.85%9,8007億6077万-3.66%63.41.71
02/184774794594700%6,0007億5435万-5.05%62.861.7
02/15457470450470+1.08%4,6007億5435万-6%62.861.7
02/14458470447465+3.1%9,7007億4632万-7.37%62.191.68
02/13464495450451-2.38%15,8007億2385万-9.8%60.321.63
02/12454495444462+1.32%16,2007億4151万-7.23%61.791.67
02/08502502456456-10.94%16,7007億3188万-8.06%60.991.65
02/07532539482512-3.76%25,6008億2176万+3.43%68.481.85
02/06461543461532+14.41%41,0008億5386万+7.91%71.161.92
02/05432505429465+3.79%24,7007億4632万-5.3%62.191.68
02/04450450435448+1.36%2,2007億1904万-8.94%59.921.62
02/01445461442442-0.67%4,3007億941万-11.42%59.121.6
01/31454455441445-3.68%4,1007億1422万-11.53%59.521.61
01/30490491423462-5.71%26,8007億4151万-8.7%61.791.67
01/29496497476490-2%8,7007億8645万-3.35%65.541.77
01/28504511497500-2.34%9,7008億250万-2.15%66.881.81
01/25530545505512-3.94%16,4008億2176万-0.39%68.481.85
01/24550550526533-3.09%7,9008億5546万+2.5%71.291.93
01/23550565521550+0.92%14,3008億8275万+4.96%73.561.99
01/22540563521545+0.93%15,3008億7472万+2.25%72.891.97
01/21530563512540+1.5%15,0008億6670万-1.28%72.231.95
01/18565565512532-4.14%17,8008億5386万-4.32%71.161.92
01/17493569489555+13.03%50,6008億9077万-1.07%74.232
01/16508515480491-2.96%18,6007億8805万-12.63%65.671.77
01/15519535498506-4.35%33,8008億1213万-9.8%67.681.83
01/11703708518529-12.99%150,9008億4904万-5.03%70.751.91
01/10548608530608+19.69%58,8009億7584万+10.14%81.322.2
01/09431508424508+18.69%28,0008億1534万-6.45%67.951.83
01/08421443409428+4.65%11,3006億8694万-20.59%57.251.55
01/07412430406409+1.24%12,0006億5644万-24.12%54.71.48
01/04430430387404-6.05%17,8006億4842万-24.91%54.041.46
2018
12/28438446395430-6.93%43,6006億9015万-20.22%57.511.55
12/27501542448462-4.35%34,5007億4151万-13.97%61.791.67
12/26510560481483-3.4%22,6007億7521万-9.21%64.61.74
12/25580580500500-16.67%37,0008億250万-4.94%66.881.81
12/21573649555600+6.57%68,7009億6300万+15.83%80.252.17
12/20501606501563+10.61%82,4009億361万+11.05%75.32.03
12/19490580452509+1.8%58,4008億1694万+2.41%68.081.84
12/18550550475500-12.28%50,1008億250万+2.04%66.881.81
12/17559659499570-1.55%91,5009億1485万+18.01%76.242.06
12/14664664566579-13.06%61,2009億2929万+22.15%77.442.09
12/13643695602666+3.58%58,80010億6893万+42.61%89.082.41
12/12746829623643-15.51%135,60010億3201万+39.78%862.32
12/111,0311,049761761-16.47%136,40012億2140万+69.11%101.782.75
12/10746911746911+19.71%57,90014億6215万+110.39%121.853.29
12/07651761623761+15.13%76,00012億2140万+86.52%101.782.75
12/06552661462661+17.83%96,60010億6090万+69.92%88.412.39
12/05561561540561+16.63%51,0009億40万+50.4%75.032.03
12/04403481403481+22.39%45,1007億7200万+32.87%64.331.74
12/03383416368393-1.5%10,5006億3076万+11.02%52.561.42
11/30380410357399+3.1%18,7006億4039万+14.33%53.371.44
11/29415420382387-8.51%25,2006億2113万+12.17%51.761.4
11/28409440401423+2.17%14,3006億7891万+23.68%56.581.53
11/27398415398414+4.55%6,1006億6447万+22.85%55.371.5
11/26427443386396-3.65%23,8006億3558万+19.28%52.971.43
11/22380456380411+4.31%42,8006億5965万+25.3%54.971.48
11/21356419356394+15.88%58,6006億3237万+21.98%52.71.42
11/20318396312340+7.59%54,6005億4570万+6.58%45.481.23
11/19310335308316+0.64%12,4005億718万-0.32%42.271.14
11/16320320310314-1.88%10,5005億397万-0.63%421.13
11/15312332308320+1.27%19,9005億1360万+1.59%42.81.16
11/14326326308316-2.17%26,9005億718万+0.64%42.271.14
11/133243403083230%30,8005億1841万+2.87%43.21.17
11/12363374323323-11.02%49,4005億1841万+3.19%43.21.17
11/09395444360363-10.15%86,9005億8261万+16.35%48.551.31
11/08476520404404-16.53%186,7006億4842万+30.74%54.041.46
11/07484484484484+19.8%33,8007億7682万+58.69%64.741.75
11/06327404327404+24.69%124,0006億4842万+36.03%54.041.46
11/05286324281324+11.34%6,2005億2002万+10.58%43.341.17
11/02273291271291+6.59%4,6004億6705万-0.68%38.921.05
11/01281281273273-3.53%1,0004億3816万-6.83%36.510.99
10/31278283275283+3.28%1,0004億5421万-3.74%37.851.02
10/30275278274274-3.18%1,3004億3977万-6.8%36.650.99
10/29278287270283+1.8%7,4004億5421万-4.07%37.851.02
10/26295308278278-5.76%18,3004億4619万-5.76%37.181
10/25310384288295-2.96%74,8004億7347万-0.34%39.461.07
10/24301305301304+1.33%1,7004億8792万+2.7%40.661.1
10/23296300292300+1.69%1,3004億8150万+1.69%40.131.08

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455
2019/3/22
7,2007億3027万-3.6%
472

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)
2019/03/22 vs 2018/12/28
6%(1.06倍)
過去安値
75円(2009/03/25)
504%(6.04倍)
455円(3/22)