インスペックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 958 | 976 | 958 | 970 | ±0 | ±0% | 6,900 |
| 2024/05/09 | 981 | 981 | 961 | 970 | -11 | -1.1% | 12,600 |
| 2024/05/08 | 977 | 986 | 973 | 981 | +4 | +0.4% | 13,700 |
| 2024/05/07 | 981 | 984 | 970 | 977 | -4 | -0.4% | 6,300 |
| 2024/05/02 | 977 | 981 | 968 | 981 | -3 | -0.3% | 3,900 |
| 2024/05/01 | 977 | 994 | 970 | 984 | +6 | +0.6% | 5,100 |
| 2024/04/30 | 962 | 988 | 962 | 978 | +16 | +1.7% | 7,200 |
| 2024/04/26 | 957 | 971 | 950 | 962 | ±0 | ±0% | 15,000 |
| 2024/04/25 | 978 | 978 | 958 | 962 | -18 | -1.8% | 27,000 |
| 2024/04/24 | 992 | 1,014 | 980 | 980 | +7 | +0.7% | 14,400 |
| 2024/04/23 | 957 | 974 | 957 | 973 | +16 | +1.7% | 12,600 |
| 2024/04/22 | 956 | 966 | 949 | 957 | +1 | +0.1% | 9,400 |
| 2024/04/19 | 963 | 977 | 953 | 956 | -1 | -0.1% | 15,600 |
| 2024/04/18 | 974 | 1,010 | 948 | 957 | -24 | -2.4% | 46,600 |
| 2024/04/17 | 991 | 996 | 977 | 981 | -16 | -1.6% | 9,000 |
| 2024/04/16 | 997 | 1,002 | 967 | 997 | -9 | -0.9% | 34,900 |
| 2024/04/15 | 1,021 | 1,028 | 998 | 1,006 | -22 | -2.1% | 18,400 |
| 2024/04/12 | 1,020 | 1,031 | 1,020 | 1,028 | +8 | +0.8% | 3,000 |
| 2024/04/11 | 1,027 | 1,049 | 1,014 | 1,020 | -14 | -1.4% | 3,800 |
| 2024/04/10 | 1,016 | 1,045 | 1,015 | 1,034 | +18 | +1.8% | 12,900 |
| 2024/04/09 | 1,020 | 1,028 | 1,012 | 1,016 | -4 | -0.4% | 11,600 |
| 2024/04/08 | 1,005 | 1,023 | 1,000 | 1,020 | +18 | +1.8% | 13,800 |
| 2024/04/05 | 1,032 | 1,034 | 997 | 1,002 | -33 | -3.2% | 25,200 |
| 2024/04/04 | 1,056 | 1,062 | 1,034 | 1,035 | +2 | +0.2% | 11,500 |
| 2024/04/03 | 1,058 | 1,062 | 1,033 | 1,033 | -42 | -3.9% | 33,200 |
| 2024/04/02 | 1,143 | 1,143 | 1,066 | 1,075 | -69 | -6% | 23,500 |
| 2024/04/01 | 1,135 | 1,150 | 1,106 | 1,144 | +33 | +3% | 15,700 |
| 2024/03/29 | 1,111 | 1,115 | 1,098 | 1,111 | +1 | +0.1% | 8,400 |
| 2024/03/28 | 1,114 | 1,120 | 1,096 | 1,110 | +13 | +1.2% | 7,200 |
| 2024/03/27 | 1,110 | 1,114 | 1,088 | 1,097 | +11 | +1% | 73,000 |
| 2024/03/26 | 1,091 | 1,110 | 1,085 | 1,086 | -5 | -0.5% | 4,100 |
| 2024/03/25 | 1,097 | 1,114 | 1,083 | 1,091 | -6 | -0.5% | 6,800 |
| 2024/03/22 | 1,103 | 1,110 | 1,071 | 1,097 | -5 | -0.5% | 13,600 |
| 2024/03/21 | 1,083 | 1,110 | 1,073 | 1,102 | +22 | +2% | 11,900 |
| 2024/03/19 | 1,086 | 1,090 | 1,058 | 1,080 | -6 | -0.6% | 8,300 |
| 2024/03/18 | 1,068 | 1,096 | 1,063 | 1,086 | +48 | +4.6% | 13,400 |
| 2024/03/15 | 1,080 | 1,080 | 1,038 | 1,038 | -47 | -4.3% | 20,000 |
| 2024/03/14 | 1,079 | 1,100 | 1,076 | 1,085 | ±0 | ±0% | 11,800 |
| 2024/03/13 | 1,090 | 1,118 | 1,085 | 1,085 | -1 | -0.1% | 16,400 |
| 2024/03/12 | 1,077 | 1,094 | 1,063 | 1,086 | -8 | -0.7% | 9,600 |
| 2024/03/11 | 1,021 | 1,149 | 1,021 | 1,094 | +21 | +2% | 42,200 |
| 2024/03/08 | 1,122 | 1,126 | 1,073 | 1,073 | -58 | -5.1% | 33,700 |
| 2024/03/07 | 1,141 | 1,150 | 1,120 | 1,131 | -3 | -0.3% | 15,400 |
| 2024/03/06 | 1,130 | 1,158 | 1,110 | 1,134 | +4 | +0.4% | 34,500 |
| 2024/03/05 | 1,120 | 1,130 | 1,103 | 1,130 | +2 | +0.2% | 15,300 |
| 2024/03/04 | 1,152 | 1,156 | 1,107 | 1,128 | -28 | -2.4% | 32,100 |
| 2024/03/01 | 1,153 | 1,188 | 1,142 | 1,156 | +6 | +0.5% | 27,900 |
| 2024/02/29 | 1,179 | 1,191 | 1,149 | 1,150 | -29 | -2.5% | 22,400 |
| 2024/02/28 | 1,194 | 1,200 | 1,177 | 1,179 | -35 | -2.9% | 20,600 |
| 2024/02/27 | 1,207 | 1,219 | 1,185 | 1,214 | +9 | +0.7% | 36,000 |
1～
50
件表示中 / 1631件
類似銘柄と比較する
現在ご覧いただいている「インスペック」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 |
|---|---|---|---|---|---|---|---|---|
| インスペック | 97,000円 | -28.2% | - | 0.00% | - | 4.45倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| ＶｉＳＣＯＴＥＣ | 64,200円 | -9.2% | - | 1.56% | - | 1.15倍 |
|
生産ライン向け外観検査装置の研究開発型企業、画像処理技術に強み。国内３位、専業では首位 |
| ネクスＧ | 13,200円 | +89.2% | - | 0.00% | 25.43倍 | 1.32倍 |
|
ＩｏＴ、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、ＣＡＩＣＡ、クシムと親密 |
| シリウスＶ | 66,700円 | +22.4% | +116.7% | 1.50% | 11.00倍 | 1.15倍 |
|
画像検査装置・ソフトが柱。アジア展開も。祖業のホットスタンプ等特殊印刷機からは撤退 |
| ＡＫＩＢＡ | 41,100円 | +3.3% | -28.2% | 0.00% | 8.21倍 | 1.12倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
市場注目の銘柄
チャート関連のコラム
