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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 2022/04/08 | 1,381 | 1,399 | 1,377 | 1,393 | +12 | +0.9% | 5,000 |
| 2022/04/07 | 1,430 | 1,430 | 1,372 | 1,381 | -60 | -4.2% | 6,500 |
| 2022/04/06 | 1,445 | 1,445 | 1,418 | 1,441 | -9 | -0.6% | 6,700 |
| 2022/04/05 | 1,469 | 1,470 | 1,431 | 1,450 | -6 | -0.4% | 11,700 |
| 2022/04/04 | 1,466 | 1,466 | 1,435 | 1,456 | +7 | +0.5% | 6,700 |
| 2022/04/01 | 1,436 | 1,450 | 1,426 | 1,449 | -17 | -1.2% | 8,300 |
| 2022/03/31 | 1,423 | 1,466 | 1,423 | 1,466 | +18 | +1.2% | 24,700 |
| 2022/03/30 | 1,420 | 1,455 | 1,404 | 1,448 | +28 | +2% | 80,900 |
| 2022/03/29 | 1,418 | 1,420 | 1,393 | 1,420 | +2 | +0.1% | 13,800 |
| 2022/03/28 | 1,450 | 1,454 | 1,399 | 1,418 | -22 | -1.5% | 15,000 |
| 2022/03/25 | 1,424 | 1,470 | 1,413 | 1,440 | +16 | +1.1% | 25,600 |
| 2022/03/24 | 1,360 | 1,424 | 1,360 | 1,424 | +63 | +4.6% | 18,200 |
| 2022/03/23 | 1,344 | 1,382 | 1,335 | 1,361 | +47 | +3.6% | 32,300 |
| 2022/03/22 | 1,370 | 1,370 | 1,305 | 1,314 | -31 | -2.3% | 19,000 |
| 2022/03/18 | 1,320 | 1,356 | 1,320 | 1,345 | +47 | +3.6% | 26,700 |
| 2022/03/17 | 1,256 | 1,320 | 1,256 | 1,298 | +46 | +3.7% | 27,000 |
| 2022/03/16 | 1,254 | 1,275 | 1,250 | 1,252 | +17 | +1.4% | 11,800 |
| 2022/03/15 | 1,259 | 1,277 | 1,232 | 1,235 | -38 | -3% | 18,300 |
| 2022/03/14 | 1,223 | 1,301 | 1,223 | 1,273 | +20 | +1.6% | 12,200 |
| 2022/03/11 | 1,263 | 1,308 | 1,239 | 1,253 | -14 | -1.1% | 19,700 |
| 2022/03/10 | 1,264 | 1,300 | 1,251 | 1,267 | +63 | +5.2% | 32,100 |
| 2022/03/09 | 1,180 | 1,232 | 1,150 | 1,204 | +12 | +1% | 46,600 |
| 2022/03/08 | 1,179 | 1,299 | 1,177 | 1,192 | -116 | -8.9% | 79,200 |
| 2022/03/07 | 1,385 | 1,386 | 1,301 | 1,308 | -124 | -8.7% | 59,300 |
| 2022/03/04 | 1,524 | 1,524 | 1,432 | 1,432 | -92 | -6% | 28,700 |
| 2022/03/03 | 1,560 | 1,563 | 1,512 | 1,524 | -16 | -1% | 32,400 |
| 2022/03/02 | 1,500 | 1,549 | 1,500 | 1,540 | -7 | -0.5% | 15,200 |
| 2022/03/01 | 1,503 | 1,557 | 1,492 | 1,547 | +59 | +4% | 32,900 |
| 2022/02/28 | 1,478 | 1,513 | 1,458 | 1,488 | +10 | +0.7% | 23,200 |
| 2022/02/25 | 1,419 | 1,484 | 1,406 | 1,478 | +104 | +7.6% | 82,000 |
| 2022/02/24 | 1,440 | 1,459 | 1,362 | 1,374 | -88 | -6% | 58,500 |
| 2022/02/22 | 1,490 | 1,523 | 1,449 | 1,462 | -68 | -4.4% | 54,000 |
| 2022/02/21 | 1,560 | 1,617 | 1,515 | 1,530 | -48 | -3% | 56,100 |
| 2022/02/18 | 1,495 | 1,588 | 1,495 | 1,578 | +55 | +3.6% | 33,900 |
| 2022/02/17 | 1,518 | 1,560 | 1,504 | 1,523 | +5 | +0.3% | 25,000 |
| 2022/02/16 | 1,534 | 1,541 | 1,500 | 1,518 | +51 | +3.5% | 17,400 |
| 2022/02/15 | 1,524 | 1,538 | 1,452 | 1,467 | -33 | -2.2% | 18,200 |
801～
850
件表示中 / 1934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 | 69,400円 | +2.8% | -39.7% | 0.00% | 46.42倍 | 3.72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 |
| ズーム | 66,800円 | +2.4% | +49.8% | 4.79% | 8.51倍 | 0.40倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| ＡＫＩＢＡ | 31,900円 | +3.4% | -9.4% | 0.00% | 7.32倍 | 0.83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 |
| 森尾電 | 188,600円 | -7.7% | -53.0% | 2.65% | 11.02倍 | 0.49倍 |
|
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 |
| 松尾電 | 83,200円 | +10.0% | +28.3% | 0.00% | 4.85倍 | 0.97倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
市場注目の銘柄
チャート関連のコラム
