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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,292 | 1,294 | 1,261 | 1,285 | -7 | -0.5% | 4,800 |
| 2022/09/02 | 1,296 | 1,296 | 1,256 | 1,292 | -4 | -0.3% | 8,100 |
| 2022/09/01 | 1,319 | 1,335 | 1,285 | 1,296 | -29 | -2.2% | 10,900 |
| 2022/08/31 | 1,316 | 1,337 | 1,316 | 1,325 | -29 | -2.1% | 12,000 |
| 2022/08/30 | 1,362 | 1,365 | 1,345 | 1,354 | -15 | -1.1% | 9,300 |
| 2022/08/29 | 1,308 | 1,400 | 1,302 | 1,369 | +15 | +1.1% | 22,200 |
| 2022/08/26 | 1,364 | 1,364 | 1,346 | 1,354 | -1 | -0.1% | 11,200 |
| 2022/08/25 | 1,364 | 1,369 | 1,355 | 1,355 | -9 | -0.7% | 5,500 |
| 2022/08/24 | 1,356 | 1,368 | 1,350 | 1,364 | +1 | +0.1% | 8,900 |
| 2022/08/23 | 1,339 | 1,379 | 1,339 | 1,363 | +9 | +0.7% | 11,300 |
| 2022/08/22 | 1,339 | 1,385 | 1,331 | 1,354 | ±0 | ±0% | 29,700 |
| 2022/08/19 | 1,403 | 1,403 | 1,330 | 1,354 | -41 | -2.9% | 41,200 |
| 2022/08/18 | 1,320 | 1,410 | 1,311 | 1,395 | +62 | +4.7% | 68,500 |
| 2022/08/17 | 1,262 | 1,341 | 1,262 | 1,333 | +76 | +6% | 87,800 |
| 2022/08/16 | 1,245 | 1,257 | 1,244 | 1,257 | +12 | +1% | 22,400 |
| 2022/08/15 | 1,234 | 1,250 | 1,232 | 1,245 | +11 | +0.9% | 14,800 |
| 2022/08/12 | 1,229 | 1,239 | 1,227 | 1,234 | +5 | +0.4% | 12,000 |
| 2022/08/10 | 1,230 | 1,231 | 1,222 | 1,229 | -1 | -0.1% | 3,100 |
| 2022/08/09 | 1,215 | 1,237 | 1,215 | 1,230 | -9 | -0.7% | 21,600 |
| 2022/08/08 | 1,238 | 1,240 | 1,232 | 1,239 | -3 | -0.2% | 7,500 |
| 2022/08/05 | 1,237 | 1,251 | 1,237 | 1,242 | +5 | +0.4% | 26,200 |
| 2022/08/04 | 1,236 | 1,246 | 1,234 | 1,237 | +1 | +0.1% | 9,500 |
| 2022/08/03 | 1,235 | 1,242 | 1,235 | 1,236 | -8 | -0.6% | 11,200 |
| 2022/08/02 | 1,248 | 1,248 | 1,238 | 1,244 | +2 | +0.2% | 6,100 |
| 2022/08/01 | 1,232 | 1,245 | 1,226 | 1,242 | +10 | +0.8% | 17,300 |
| 2022/07/29 | 1,224 | 1,235 | 1,221 | 1,232 | -1 | -0.1% | 13,300 |
| 2022/07/28 | 1,239 | 1,239 | 1,217 | 1,233 | +8 | +0.7% | 14,900 |
| 2022/07/27 | 1,240 | 1,244 | 1,221 | 1,225 | -1 | -0.1% | 29,900 |
| 2022/07/26 | 1,226 | 1,247 | 1,226 | 1,226 | -5 | -0.4% | 19,600 |
| 2022/07/25 | 1,235 | 1,244 | 1,230 | 1,231 | -12 | -1% | 6,300 |
| 2022/07/22 | 1,248 | 1,248 | 1,228 | 1,243 | +5 | +0.4% | 10,000 |
| 2022/07/21 | 1,207 | 1,245 | 1,207 | 1,238 | +1 | +0.1% | 12,000 |
| 2022/07/20 | 1,225 | 1,250 | 1,225 | 1,237 | +12 | +1% | 21,200 |
| 2022/07/19 | 1,206 | 1,238 | 1,206 | 1,225 | +4 | +0.3% | 11,400 |
| 2022/07/15 | 1,222 | 1,223 | 1,210 | 1,221 | -1 | -0.1% | 4,000 |
| 2022/07/14 | 1,200 | 1,234 | 1,200 | 1,222 | +22 | +1.8% | 15,500 |
| 2022/07/13 | 1,216 | 1,220 | 1,200 | 1,200 | -29 | -2.4% | 10,500 |
| 2022/07/12 | 1,243 | 1,243 | 1,215 | 1,229 | -14 | -1.1% | 9,300 |
| 2022/07/11 | 1,217 | 1,245 | 1,215 | 1,243 | +32 | +2.6% | 15,300 |
| 2022/07/08 | 1,196 | 1,229 | 1,190 | 1,211 | +15 | +1.3% | 19,500 |
| 2022/07/07 | 1,185 | 1,200 | 1,172 | 1,196 | -7 | -0.6% | 15,100 |
| 2022/07/06 | 1,174 | 1,203 | 1,174 | 1,203 | +13 | +1.1% | 30,600 |
| 2022/07/05 | 1,156 | 1,193 | 1,150 | 1,190 | +29 | +2.5% | 26,900 |
| 2022/07/04 | 1,190 | 1,195 | 1,151 | 1,161 | -34 | -2.8% | 34,900 |
| 2022/07/01 | 1,220 | 1,220 | 1,193 | 1,195 | -23 | -1.9% | 22,800 |
| 2022/06/30 | 1,246 | 1,246 | 1,218 | 1,218 | -38 | -3% | 21,100 |
| 2022/06/29 | 1,258 | 1,258 | 1,232 | 1,256 | ±0 | ±0% | 20,200 |
| 2022/06/28 | 1,234 | 1,260 | 1,234 | 1,256 | +13 | +1% | 20,900 |
| 2022/06/27 | 1,252 | 1,263 | 1,238 | 1,243 | -7 | -0.6% | 51,600 |
| 2022/06/24 | 1,225 | 1,252 | 1,216 | 1,250 | +28 | +2.3% | 26,500 |
651～
700
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
