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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,103 | 1,261 | 1,095 | 1,205 | +114 | +10.4% | 132,500 |
| 2024/02/22 | 1,108 | 1,110 | 1,081 | 1,091 | -10 | -0.9% | 14,000 |
| 2024/02/21 | 1,086 | 1,109 | 1,086 | 1,101 | +7 | +0.6% | 23,800 |
| 2024/02/20 | 1,080 | 1,096 | 1,080 | 1,094 | +13 | +1.2% | 17,600 |
| 2024/02/19 | 1,081 | 1,093 | 1,064 | 1,081 | +2 | +0.2% | 22,000 |
| 2024/02/16 | 1,045 | 1,079 | 1,042 | 1,079 | +39 | +3.8% | 23,900 |
| 2024/02/15 | 1,062 | 1,062 | 1,032 | 1,040 | -4 | -0.4% | 15,000 |
| 2024/02/14 | 1,036 | 1,044 | 1,023 | 1,044 | +8 | +0.8% | 18,500 |
| 2024/02/13 | 999 | 1,036 | 998 | 1,036 | +43 | +4.3% | 36,500 |
| 2024/02/09 | 1,009 | 1,019 | 977 | 993 | -27 | -2.6% | 72,300 |
| 2024/02/08 | 1,022 | 1,035 | 1,012 | 1,020 | +5 | +0.5% | 19,700 |
| 2024/02/07 | 1,020 | 1,029 | 1,005 | 1,015 | -5 | -0.5% | 31,900 |
| 2024/02/06 | 1,010 | 1,035 | 1,010 | 1,020 | +12 | +1.2% | 23,500 |
| 2024/02/05 | 1,030 | 1,039 | 1,006 | 1,008 | -18 | -1.8% | 41,600 |
| 2024/02/02 | 1,009 | 1,029 | 1,009 | 1,026 | +16 | +1.6% | 27,600 |
| 2024/02/01 | 1,006 | 1,025 | 992 | 1,010 | -11 | -1.1% | 43,700 |
| 2024/01/31 | 1,075 | 1,079 | 1,012 | 1,021 | -56 | -5.2% | 67,300 |
| 2024/01/30 | 1,070 | 1,106 | 1,070 | 1,077 | +8 | +0.7% | 27,500 |
| 2024/01/29 | 1,048 | 1,099 | 1,048 | 1,069 | +21 | +2% | 50,900 |
| 2024/01/26 | 1,054 | 1,058 | 1,036 | 1,048 | -6 | -0.6% | 12,300 |
| 2024/01/25 | 1,066 | 1,071 | 1,046 | 1,054 | -12 | -1.1% | 19,300 |
| 2024/01/24 | 1,080 | 1,113 | 1,063 | 1,066 | -14 | -1.3% | 17,000 |
| 2024/01/23 | 1,120 | 1,123 | 1,069 | 1,080 | -35 | -3.1% | 32,600 |
| 2024/01/22 | 1,064 | 1,142 | 1,045 | 1,115 | +62 | +5.9% | 49,600 |
| 2024/01/19 | 1,025 | 1,059 | 1,024 | 1,053 | +27 | +2.6% | 17,200 |
| 2024/01/18 | 1,037 | 1,056 | 1,026 | 1,026 | -30 | -2.8% | 18,800 |
| 2024/01/17 | 1,075 | 1,097 | 1,056 | 1,056 | -29 | -2.7% | 19,000 |
| 2024/01/16 | 1,111 | 1,125 | 1,046 | 1,085 | -30 | -2.7% | 38,900 |
| 2024/01/15 | 1,128 | 1,133 | 1,114 | 1,115 | -3 | -0.3% | 11,500 |
| 2024/01/12 | 1,118 | 1,127 | 1,090 | 1,118 | +16 | +1.5% | 22,700 |
| 2024/01/11 | 1,133 | 1,151 | 1,102 | 1,102 | -17 | -1.5% | 26,100 |
| 2024/01/10 | 1,119 | 1,152 | 1,114 | 1,119 | -5 | -0.4% | 30,500 |
| 2024/01/09 | 1,074 | 1,132 | 1,071 | 1,124 | +77 | +7.4% | 58,400 |
| 2024/01/05 | 1,053 | 1,059 | 1,031 | 1,047 | -13 | -1.2% | 15,400 |
| 2024/01/04 | 1,022 | 1,063 | 1,018 | 1,060 | +19 | +1.8% | 24,800 |
| 2023/12/29 | 1,047 | 1,047 | 1,011 | 1,041 | +20 | +2% | 19,900 |
| 2023/12/28 | 966 | 1,021 | 961 | 1,021 | +74 | +7.8% | 49,300 |
| 2023/12/27 | 973 | 973 | 931 | 947 | -26 | -2.7% | 78,600 |
| 2023/12/26 | 978 | 985 | 966 | 973 | -12 | -1.2% | 31,500 |
| 2023/12/25 | 1,000 | 1,007 | 985 | 985 | -11 | -1.1% | 43,500 |
| 2023/12/22 | 996 | 1,000 | 990 | 996 | -7 | -0.7% | 20,900 |
| 2023/12/21 | 995 | 1,010 | 993 | 1,003 | ±0 | ±0% | 16,000 |
| 2023/12/20 | 1,011 | 1,019 | 994 | 1,003 | -8 | -0.8% | 21,100 |
| 2023/12/19 | 1,002 | 1,018 | 1,002 | 1,011 | ±0 | ±0% | 10,900 |
| 2023/12/18 | 992 | 1,011 | 992 | 1,011 | -5 | -0.5% | 11,200 |
| 2023/12/15 | 993 | 1,047 | 993 | 1,016 | +26 | +2.6% | 37,400 |
| 2023/12/14 | 1,023 | 1,030 | 985 | 990 | -34 | -3.3% | 79,500 |
| 2023/12/13 | 1,011 | 1,029 | 993 | 1,024 | +18 | +1.8% | 17,500 |
| 2023/12/12 | 989 | 1,039 | 989 | 1,006 | +12 | +1.2% | 24,300 |
| 2023/12/11 | 1,020 | 1,020 | 984 | 994 | -76 | -7.1% | 68,500 |
51～
100
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
