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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,350 | 1,368 | 1,298 | 1,303 | -38 | -2.8% | 26,400 |
| 2022/11/17 | 1,301 | 1,350 | 1,300 | 1,341 | +51 | +4% | 31,300 |
| 2022/11/16 | 1,247 | 1,345 | 1,246 | 1,290 | +59 | +4.8% | 35,500 |
| 2022/11/15 | 1,230 | 1,248 | 1,223 | 1,231 | +1 | +0.1% | 14,000 |
| 2022/11/14 | 1,237 | 1,237 | 1,225 | 1,230 | +3 | +0.2% | 5,000 |
| 2022/11/11 | 1,250 | 1,250 | 1,226 | 1,227 | +1 | +0.1% | 6,800 |
| 2022/11/10 | 1,229 | 1,233 | 1,222 | 1,226 | -4 | -0.3% | 6,000 |
| 2022/11/09 | 1,223 | 1,252 | 1,223 | 1,230 | -22 | -1.8% | 10,600 |
| 2022/11/08 | 1,281 | 1,286 | 1,212 | 1,252 | -29 | -2.3% | 21,700 |
| 2022/11/07 | 1,301 | 1,328 | 1,274 | 1,281 | -60 | -4.5% | 44,900 |
| 2022/11/04 | 1,472 | 1,480 | 1,310 | 1,341 | +139 | +11.6% | 336,100 |
| 2022/11/02 | 1,208 | 1,208 | 1,193 | 1,202 | -6 | -0.5% | 4,600 |
| 2022/11/01 | 1,199 | 1,208 | 1,198 | 1,208 | +9 | +0.8% | 10,800 |
| 2022/10/31 | 1,197 | 1,201 | 1,192 | 1,199 | +7 | +0.6% | 6,100 |
| 2022/10/28 | 1,190 | 1,199 | 1,186 | 1,192 | -8 | -0.7% | 11,900 |
| 2022/10/27 | 1,192 | 1,200 | 1,186 | 1,200 | +8 | +0.7% | 11,800 |
| 2022/10/26 | 1,200 | 1,226 | 1,192 | 1,192 | -6 | -0.5% | 12,100 |
| 2022/10/25 | 1,192 | 1,211 | 1,188 | 1,198 | +3 | +0.3% | 12,800 |
| 2022/10/24 | 1,194 | 1,203 | 1,187 | 1,195 | +1 | +0.1% | 9,400 |
| 2022/10/21 | 1,200 | 1,200 | 1,184 | 1,194 | -5 | -0.4% | 13,300 |
| 2022/10/20 | 1,191 | 1,200 | 1,190 | 1,199 | ±0 | ±0% | 4,500 |
| 2022/10/19 | 1,191 | 1,199 | 1,188 | 1,199 | +7 | +0.6% | 7,100 |
| 2022/10/18 | 1,193 | 1,200 | 1,191 | 1,192 | -6 | -0.5% | 5,200 |
| 2022/10/17 | 1,186 | 1,198 | 1,184 | 1,198 | +5 | +0.4% | 4,700 |
| 2022/10/14 | 1,193 | 1,199 | 1,187 | 1,193 | +4 | +0.3% | 3,900 |
| 2022/10/13 | 1,199 | 1,199 | 1,189 | 1,189 | -10 | -0.8% | 6,200 |
| 2022/10/12 | 1,195 | 1,199 | 1,188 | 1,199 | +2 | +0.2% | 10,200 |
| 2022/10/11 | 1,218 | 1,219 | 1,195 | 1,197 | -18 | -1.5% | 15,500 |
| 2022/10/07 | 1,202 | 1,217 | 1,202 | 1,215 | -9 | -0.7% | 2,100 |
| 2022/10/06 | 1,194 | 1,224 | 1,194 | 1,224 | +26 | +2.2% | 11,400 |
| 2022/10/05 | 1,212 | 1,212 | 1,198 | 1,198 | -9 | -0.7% | 4,400 |
| 2022/10/04 | 1,206 | 1,211 | 1,206 | 1,207 | +1 | +0.1% | 4,500 |
| 2022/10/03 | 1,189 | 1,206 | 1,189 | 1,206 | +18 | +1.5% | 6,800 |
| 2022/09/30 | 1,198 | 1,200 | 1,188 | 1,188 | -11 | -0.9% | 8,500 |
| 2022/09/29 | 1,197 | 1,200 | 1,194 | 1,199 | +3 | +0.3% | 4,600 |
| 2022/09/28 | 1,204 | 1,204 | 1,195 | 1,196 | -8 | -0.7% | 12,200 |
| 2022/09/27 | 1,224 | 1,224 | 1,203 | 1,204 | +2 | +0.2% | 4,700 |
| 2022/09/26 | 1,215 | 1,216 | 1,201 | 1,202 | -29 | -2.4% | 10,700 |
| 2022/09/22 | 1,235 | 1,239 | 1,217 | 1,231 | -5 | -0.4% | 15,000 |
| 2022/09/21 | 1,253 | 1,253 | 1,236 | 1,236 | -17 | -1.4% | 9,900 |
| 2022/09/20 | 1,264 | 1,266 | 1,250 | 1,253 | -2 | -0.2% | 8,200 |
| 2022/09/16 | 1,264 | 1,264 | 1,250 | 1,255 | -5 | -0.4% | 6,100 |
| 2022/09/15 | 1,260 | 1,260 | 1,252 | 1,260 | ±0 | ±0% | 7,200 |
| 2022/09/14 | 1,248 | 1,266 | 1,235 | 1,260 | -2 | -0.2% | 18,200 |
| 2022/09/13 | 1,271 | 1,278 | 1,247 | 1,262 | +21 | +1.7% | 12,400 |
| 2022/09/12 | 1,275 | 1,298 | 1,241 | 1,241 | -81 | -6.1% | 65,800 |
| 2022/09/09 | 1,281 | 1,338 | 1,281 | 1,322 | +44 | +3.4% | 43,000 |
| 2022/09/08 | 1,288 | 1,288 | 1,278 | 1,278 | +6 | +0.5% | 2,600 |
| 2022/09/07 | 1,283 | 1,284 | 1,271 | 1,272 | -14 | -1.1% | 9,800 |
| 2022/09/06 | 1,285 | 1,314 | 1,275 | 1,286 | +1 | +0.1% | 10,600 |
601～
650
件表示中 / 1871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 | 56,900円 | +31.9% | - | 0.00% | - | 2.55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 |
| トラースＯＰ | 50,100円 | +40.2% | +83.3% | 0.00% | 404.03倍 | 5.90倍 |
|
電子看板用ＩｏＴ機器とシステム受託開発の２本柱。月額課金モデルへの転換に注力中 |
| 森尾電 | - | +14.1% | +11.1% | - | - | - |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
| パルステック | 162,000円 | -10.0% | -19.2% | 3.70% | 9.85倍 | 0.63倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| ピクセラ | 3,300円 | - | - | 0.00% | - | 11.11倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
市場注目の銘柄
チャート関連のコラム
