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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,195 | 1,223 | 1,185 | 1,222 | +27 | +2.3% | 11,700 |
| 2022/06/22 | 1,264 | 1,264 | 1,187 | 1,195 | -67 | -5.3% | 45,000 |
| 2022/06/21 | 1,244 | 1,262 | 1,238 | 1,262 | +41 | +3.4% | 39,000 |
| 2022/06/20 | 1,261 | 1,261 | 1,192 | 1,221 | -32 | -2.6% | 37,000 |
| 2022/06/17 | 1,273 | 1,273 | 1,232 | 1,253 | -65 | -4.9% | 42,000 |
| 2022/06/16 | 1,343 | 1,365 | 1,318 | 1,318 | -9 | -0.7% | 22,100 |
| 2022/06/15 | 1,476 | 1,480 | 1,318 | 1,327 | -172 | -11.5% | 103,800 |
| 2022/06/14 | 1,500 | 1,512 | 1,438 | 1,499 | -22 | -1.4% | 38,500 |
| 2022/06/13 | 1,452 | 1,557 | 1,435 | 1,521 | -195 | -11.4% | 101,500 |
| 2022/06/10 | 1,681 | 1,730 | 1,659 | 1,716 | +16 | +0.9% | 63,200 |
| 2022/06/09 | 1,635 | 1,700 | 1,611 | 1,700 | +65 | +4% | 76,700 |
| 2022/06/08 | 1,658 | 1,678 | 1,609 | 1,635 | +57 | +3.6% | 140,700 |
| 2022/06/07 | 1,571 | 1,590 | 1,556 | 1,578 | -9 | -0.6% | 37,500 |
| 2022/06/06 | 1,569 | 1,587 | 1,557 | 1,587 | +34 | +2.2% | 46,800 |
| 2022/06/03 | 1,533 | 1,557 | 1,518 | 1,553 | +20 | +1.3% | 25,800 |
| 2022/06/02 | 1,493 | 1,537 | 1,493 | 1,533 | +26 | +1.7% | 28,000 |
| 2022/06/01 | 1,480 | 1,516 | 1,480 | 1,507 | +22 | +1.5% | 45,900 |
| 2022/05/31 | 1,482 | 1,486 | 1,473 | 1,485 | ±0 | ±0% | 11,800 |
| 2022/05/30 | 1,474 | 1,489 | 1,473 | 1,485 | +11 | +0.7% | 26,700 |
| 2022/05/27 | 1,474 | 1,474 | 1,450 | 1,474 | ±0 | ±0% | 14,700 |
| 2022/05/26 | 1,464 | 1,475 | 1,464 | 1,474 | +4 | +0.3% | 9,700 |
| 2022/05/25 | 1,470 | 1,475 | 1,450 | 1,470 | ±0 | ±0% | 10,500 |
| 2022/05/24 | 1,480 | 1,481 | 1,439 | 1,470 | -10 | -0.7% | 8,500 |
| 2022/05/23 | 1,470 | 1,480 | 1,434 | 1,480 | +25 | +1.7% | 37,400 |
| 2022/05/20 | 1,437 | 1,465 | 1,426 | 1,455 | +9 | +0.6% | 16,400 |
| 2022/05/19 | 1,383 | 1,455 | 1,383 | 1,446 | +7 | +0.5% | 11,300 |
| 2022/05/18 | 1,388 | 1,439 | 1,382 | 1,439 | +24 | +1.7% | 13,300 |
| 2022/05/17 | 1,387 | 1,427 | 1,370 | 1,415 | +14 | +1% | 15,000 |
| 2022/05/16 | 1,372 | 1,410 | 1,372 | 1,401 | -31 | -2.2% | 9,400 |
| 2022/05/13 | 1,361 | 1,433 | 1,334 | 1,432 | +97 | +7.3% | 28,300 |
| 2022/05/12 | 1,420 | 1,420 | 1,335 | 1,335 | -89 | -6.3% | 18,800 |
| 2022/05/11 | 1,430 | 1,433 | 1,401 | 1,424 | -6 | -0.4% | 4,700 |
| 2022/05/10 | 1,400 | 1,430 | 1,366 | 1,430 | -3 | -0.2% | 12,800 |
| 2022/05/09 | 1,426 | 1,443 | 1,423 | 1,433 | -12 | -0.8% | 9,500 |
| 2022/05/06 | 1,468 | 1,468 | 1,441 | 1,445 | -23 | -1.6% | 6,100 |
| 2022/05/02 | 1,429 | 1,470 | 1,416 | 1,468 | +9 | +0.6% | 11,900 |
| 2022/04/28 | 1,438 | 1,466 | 1,426 | 1,459 | +10 | +0.7% | 10,800 |
| 2022/04/27 | 1,449 | 1,472 | 1,427 | 1,449 | +14 | +1% | 20,400 |
| 2022/04/26 | 1,449 | 1,449 | 1,397 | 1,435 | +4 | +0.3% | 19,800 |
| 2022/04/25 | 1,430 | 1,448 | 1,410 | 1,431 | -28 | -1.9% | 9,400 |
| 2022/04/22 | 1,456 | 1,475 | 1,435 | 1,459 | +3 | +0.2% | 6,400 |
| 2022/04/21 | 1,454 | 1,477 | 1,440 | 1,456 | +26 | +1.8% | 20,900 |
| 2022/04/20 | 1,448 | 1,475 | 1,408 | 1,430 | -7 | -0.5% | 18,800 |
| 2022/04/19 | 1,409 | 1,440 | 1,398 | 1,437 | +42 | +3% | 9,300 |
| 2022/04/18 | 1,389 | 1,410 | 1,355 | 1,395 | +10 | +0.7% | 5,200 |
| 2022/04/15 | 1,424 | 1,424 | 1,368 | 1,385 | -39 | -2.7% | 14,700 |
| 2022/04/14 | 1,429 | 1,444 | 1,398 | 1,424 | -9 | -0.6% | 8,800 |
| 2022/04/13 | 1,326 | 1,470 | 1,326 | 1,433 | +118 | +9% | 26,800 |
| 2022/04/12 | 1,300 | 1,367 | 1,297 | 1,315 | -32 | -2.4% | 16,200 |
| 2022/04/11 | 1,376 | 1,376 | 1,345 | 1,347 | -46 | -3.3% | 7,400 |
701～
750
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
