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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,350 | 1,350 | 1,325 | 1,328 | -22 | -1.6% | 4,400 |
2023/09/25 | 1,311 | 1,350 | 1,311 | 1,350 | +39 | +3% | 16,000 |
2023/09/22 | 1,282 | 1,326 | 1,280 | 1,311 | +21 | +1.6% | 24,900 |
2023/09/21 | 1,310 | 1,310 | 1,289 | 1,290 | -31 | -2.3% | 21,500 |
2023/09/20 | 1,311 | 1,350 | 1,309 | 1,321 | +3 | +0.2% | 14,200 |
2023/09/19 | 1,292 | 1,326 | 1,279 | 1,318 | +18 | +1.4% | 33,200 |
2023/09/15 | 1,337 | 1,340 | 1,300 | 1,300 | -38 | -2.8% | 13,700 |
2023/09/14 | 1,341 | 1,355 | 1,295 | 1,338 | +1 | +0.1% | 37,000 |
2023/09/13 | 1,349 | 1,377 | 1,337 | 1,337 | -37 | -2.7% | 25,000 |
2023/09/12 | 1,280 | 1,390 | 1,276 | 1,374 | +89 | +6.9% | 51,800 |
2023/09/11 | 1,332 | 1,365 | 1,280 | 1,285 | -125 | -8.9% | 95,800 |
2023/09/08 | 1,435 | 1,454 | 1,409 | 1,410 | -44 | -3% | 32,100 |
2023/09/07 | 1,450 | 1,463 | 1,430 | 1,454 | -6 | -0.4% | 15,500 |
2023/09/06 | 1,441 | 1,469 | 1,430 | 1,460 | +4 | +0.3% | 30,400 |
2023/09/05 | 1,481 | 1,489 | 1,452 | 1,456 | -35 | -2.3% | 26,600 |
2023/09/04 | 1,513 | 1,538 | 1,490 | 1,491 | -24 | -1.6% | 24,400 |
2023/09/01 | 1,519 | 1,523 | 1,487 | 1,515 | -4 | -0.3% | 11,500 |
2023/08/31 | 1,508 | 1,523 | 1,496 | 1,519 | +11 | +0.7% | 9,500 |
2023/08/30 | 1,520 | 1,520 | 1,497 | 1,508 | +5 | +0.3% | 19,800 |
2023/08/29 | 1,492 | 1,524 | 1,481 | 1,503 | -6 | -0.4% | 20,100 |
2023/08/28 | 1,559 | 1,565 | 1,490 | 1,509 | -11 | -0.7% | 41,500 |
2023/08/25 | 1,497 | 1,557 | 1,482 | 1,520 | +21 | +1.4% | 35,700 |
2023/08/24 | 1,489 | 1,530 | 1,465 | 1,499 | +31 | +2.1% | 18,200 |
2023/08/23 | 1,460 | 1,479 | 1,441 | 1,468 | +6 | +0.4% | 7,900 |
2023/08/22 | 1,488 | 1,494 | 1,462 | 1,462 | -13 | -0.9% | 17,800 |
2023/08/21 | 1,379 | 1,475 | 1,379 | 1,475 | +86 | +6.2% | 20,500 |
2023/08/18 | 1,398 | 1,405 | 1,363 | 1,389 | -19 | -1.3% | 10,200 |
2023/08/17 | 1,407 | 1,410 | 1,330 | 1,408 | +4 | +0.3% | 25,600 |
2023/08/16 | 1,436 | 1,470 | 1,403 | 1,404 | -51 | -3.5% | 24,400 |
2023/08/15 | 1,470 | 1,470 | 1,440 | 1,455 | +14 | +1% | 12,600 |
2023/08/14 | 1,533 | 1,533 | 1,440 | 1,441 | -81 | -5.3% | 32,700 |
2023/08/10 | 1,542 | 1,560 | 1,497 | 1,522 | -21 | -1.4% | 39,100 |
2023/08/09 | 1,515 | 1,565 | 1,511 | 1,543 | +17 | +1.1% | 28,300 |
2023/08/08 | 1,545 | 1,565 | 1,510 | 1,526 | -11 | -0.7% | 40,900 |
2023/08/07 | 1,508 | 1,545 | 1,485 | 1,537 | +35 | +2.3% | 35,200 |
2023/08/04 | 1,460 | 1,502 | 1,449 | 1,502 | +23 | +1.6% | 15,200 |
2023/08/03 | 1,440 | 1,509 | 1,440 | 1,479 | +39 | +2.7% | 28,000 |
2023/08/02 | 1,489 | 1,489 | 1,424 | 1,440 | -50 | -3.4% | 28,900 |
2023/08/01 | 1,441 | 1,490 | 1,429 | 1,490 | +62 | +4.3% | 20,300 |
2023/07/31 | 1,404 | 1,440 | 1,396 | 1,428 | +8 | +0.6% | 24,900 |
2023/07/28 | 1,350 | 1,420 | 1,335 | 1,420 | +70 | +5.2% | 26,600 |
2023/07/27 | 1,319 | 1,372 | 1,319 | 1,350 | +1 | +0.1% | 14,300 |
2023/07/26 | 1,341 | 1,349 | 1,310 | 1,349 | -9 | -0.7% | 24,000 |
2023/07/25 | 1,363 | 1,370 | 1,331 | 1,358 | -12 | -0.9% | 20,400 |
2023/07/24 | 1,383 | 1,383 | 1,355 | 1,370 | +4 | +0.3% | 10,800 |
2023/07/21 | 1,425 | 1,425 | 1,366 | 1,366 | -61 | -4.3% | 17,700 |
2023/07/20 | 1,412 | 1,427 | 1,406 | 1,427 | +6 | +0.4% | 5,600 |
2023/07/19 | 1,442 | 1,442 | 1,409 | 1,421 | -3 | -0.2% | 15,100 |
2023/07/18 | 1,404 | 1,436 | 1,404 | 1,424 | +12 | +0.8% | 10,200 |
2023/07/14 | 1,388 | 1,432 | 1,388 | 1,412 | +32 | +2.3% | 19,000 |
151~
200
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