2172 インサイト

2172
2019/06/14
時価
7億円
PER 予
41.28倍
2010年以降
3.39-127.27倍
(2010-2018年)
PBR
1.52倍
2010年以降
0.4-2.38倍
(2010-2018年)
配当 予
1.81%
ROE 予
3.69%
ROA 予
1.51%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
468
始値
452
高値
463
安値
451
終値 -1.07%
463
出来高 ±0%
700

乖離率

株価(5日)
移動平均値
-0.86%
467
株価(25日)
移動平均値
+4.28%
444
出来高(5日)
移動平均値
-67.29%
2,140

2019/01/11~2019/06/14

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
06/14452463451463-1.07%7007億4311万+4.28%41.281.52
06/13460468452468-1.06%7007億5114万+5.88%41.731.54
06/12473473473473-0.42%1007億5916万+7.5%42.181.56
06/11459475458475+4.4%1,5007億6237万+8.45%42.351.56
06/10445488444455+2.48%7,7007億3027万+4.36%40.571.5
06/07444444440444+0.45%1,4007億1262万+2.07%39.591.46
06/06430442430442-0.45%1,1007億941万+1.61%39.411.45
06/05445447430444+3.26%6007億1262万+2.07%39.591.46
06/04432437428430-4.02%4006億9015万-1.15%38.341.41
06/03454454437448-1.97%8007億1904万+2.75%39.951.47
05/31457457457457+1.56%1007億3348万+4.82%40.751.5
05/30442450437450-2.17%9007億2225万+3.21%40.131.48
05/29458464437460+0.44%3,4007億3830万+5.5%41.021.51
05/28459460448458+1.1%6007億3509万+5.05%40.841.51
05/27438453435453+1.57%1,4007億2706万+3.9%40.391.49
05/24445468427446+0.9%5,2007億1583万+2.29%39.771.47
05/23426469418442+4%4,7007億941万+1.38%39.411.45
05/22414425414425+1.19%1,1006億8212万-2.75%37.91.4
05/21414428411420-2.33%8006億7410万-4.11%37.451.38
05/20430430430430+1.18%1006億9015万-2.05%38.341.41
05/17405429405425+3.91%6,4006億8212万-3.41%37.91.4
05/16411411401409-2.39%1,8006億5644万-7.26%36.471.35
05/15413421412419-0.48%1,8006億7249万-5.2%37.361.38
05/14412435411421-3%4,1006億7570万-5.18%37.541.38
05/10410437410434+3.83%6,3006億9657万-2.47%38.71.43
05/094184264104180%10,6006億7089万-6.28%37.271.37
05/08420421407418+0.72%3,6006億7089万-6.49%37.271.37
05/07436436410415-5.03%4,3006億6607万-7.57%371.36
04/264224374094370%3,4007億138万-2.89%38.971.44
04/25437437437437-1.13%2007億138万-3.1%38.971.44
04/23449452422442+0.45%3,3007億941万-2.21%39.411.45
04/22444444440440-1.12%6007億620万-2.87%39.231.45
04/19451451435445-1.98%1,7007億1422万-1.98%39.681.46
04/18443454441454+0.67%7007億2867万0%40.481.49
04/17455455443451-0.66%4007億2385万-0.88%40.211.48
04/16447454447454-0.44%2007億2867万-0.44%40.481.49
04/15458458456456+1.11%2007億3188万0%40.661.5
04/12450451444451+0.22%8007億2385万-1.31%40.211.48
04/11455465449450-2.81%1,5007億2225万-1.75%40.131.48
04/10449463449463+1.76%8007億4311万+0.87%41.281.52
04/09462472455455-0.87%1,0007億3027万-1.3%40.571.5
04/08443459440459+0.66%9007億3669万-0.65%40.931.51
04/05445457445456+2.24%1,9007億3188万-1.51%40.661.5
04/044404464404460%2007億1583万-3.67%39.771.47
04/03453454446446+0.22%4007億1583万-3.88%39.771.47
04/024534534454450%5007億1422万-4.3%39.681.46
04/01446446438445-1.98%1,1007億1422万-4.51%39.681.46
03/29436454436454+0.44%4007億2867万-2.99%40.481.49
03/28453453452452-1.74%9007億2546万-3.62%40.31.49
03/27438460435460+1.77%1,5007億3830万-2.13%41.021.51
03/264454524454520%5007億2546万-4.03%40.31.49
03/25447455429452-0.66%3,7007億2546万-4.03%40.31.49
03/22451483440455-0.44%7,2007億3027万-3.6%40.571.5
03/20453464453457-0.44%6007億3348万-3.18%40.751.5
03/19452462450459-1.71%8007億3669万-2.75%40.931.51
03/18454467452467+1.08%2,3007億4953万-1.06%41.641.54
03/15465472451462+0.43%4,8007億4151万-2.12%41.21.52
03/14456464456460-2.75%8007億3830万-2.95%41.021.51
03/13464473452473+1.94%3,3007億5916万-0.84%42.181.56
03/12465465456464+0.43%1,4007億4472万-2.52%41.371.53
03/11470474457462-2.94%1,5007億4151万-2.94%41.21.52
03/08477477459476-1.65%4,4007億6398万+0.21%42.441.57
03/07481484477484+0.62%2,5007億7682万+2.11%43.161.59
03/06490490477481-2.04%6,5007億7200万+1.69%42.891.58
03/05487514487491-0.81%11,1007億8805万+3.81%43.781.61
03/04476525476495+5.1%24,1007億9447万+4.43%44.141.63
03/01472472460471+0.43%4,3007億5595万-0.63%421.55
02/28470472464469-0.21%2,0007億5274万-1.68%41.821.54
02/27462470459470+0.64%2,6007億5435万-2.08%41.911.55
02/26475475459467-2.1%2,1007億4953万-3.31%41.641.54
02/25489493466477-2.25%7,1007億6558万-1.85%42.531.57
02/22476490467488+2.31%5,0007億8324万0%43.511.61
02/21473490456477-0.63%8,0007億6558万-2.85%42.531.57
02/20474482466480+1.27%5,3007億7040万-2.24%42.81.58
02/19472474451474+0.85%9,8007億6077万-3.66%42.271.56
02/184774794594700%6,0007億5435万-5.05%41.911.55
02/15457470450470+1.08%4,6007億5435万-6%41.911.55
02/14458470447465+3.1%9,7007億4632万-7.37%41.461.53
02/13464495450451-2.38%15,8007億2385万-9.8%40.211.48
02/12454495444462+1.32%16,2007億4151万-7.23%41.21.52
02/08502502456456-10.94%16,7007億3188万-8.06%40.661.5
02/07532539482512-3.76%25,6008億2176万+3.43%45.651.68
02/06461543461532+14.41%41,0008億5386万+7.91%47.441.75
02/05432505429465+3.79%24,7007億4632万-5.3%41.461.53
02/04450450435448+1.36%2,2007億1904万-8.94%39.951.47
02/01445461442442-0.67%4,3007億941万-11.42%39.411.45
01/31454455441445-3.68%4,1007億1422万-11.53%39.681.46
01/30490491423462-5.71%26,8007億4151万-8.7%41.21.52
01/29496497476490-2%8,7007億8645万-3.35%43.691.61
01/28504511497500-2.34%9,7008億250万-2.15%44.581.64
01/25530545505512-3.94%16,4008億2176万-0.39%45.651.68
01/24550550526533-3.09%7,9008億5546万+2.5%47.531.75
01/23550565521550+0.92%14,3008億8275万+4.96%49.041.81
01/22540563521545+0.93%15,3008億7472万+2.25%48.61.79
01/21530563512540+1.5%15,0008億6670万-1.28%48.151.78
01/18565565512532-4.14%17,8008億5386万-4.32%47.441.75
01/17493569489555+13.03%50,6008億9077万-1.07%49.491.83
01/16508515480491-2.96%18,6007億8805万-12.63%43.781.61
01/15519535498506-4.35%33,8008億1213万-9.8%45.121.66
01/11703708518529-12.99%150,9008億4904万-5.03%47.171.74

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463
2019/6/14
7007億4311万+4.28%
444

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)
2019/06/14 vs 2018/12/28
8%(1.08倍)
過去安値
75円(2009/03/25)
515%(6.15倍)
463円(6/14)