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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,374 | 1,386 | 1,313 | 1,317 | -83 | -5.9% | 71,800 |
| 2021/12/13 | 1,379 | 1,480 | 1,352 | 1,400 | +80 | +6.1% | 125,500 |
| 2021/12/10 | 1,342 | 1,380 | 1,320 | 1,320 | +8 | +0.6% | 36,600 |
| 2021/12/09 | 1,354 | 1,373 | 1,312 | 1,312 | -22 | -1.6% | 76,800 |
| 2021/12/08 | 1,351 | 1,409 | 1,322 | 1,334 | -26 | -1.9% | 95,700 |
| 2021/12/07 | 1,395 | 1,426 | 1,293 | 1,360 | -134 | -9% | 228,700 |
| 2021/12/06 | 1,520 | 1,520 | 1,460 | 1,494 | -45 | -2.9% | 65,200 |
| 2021/12/03 | 1,590 | 1,603 | 1,537 | 1,539 | -51 | -3.2% | 32,800 |
| 2021/12/02 | 1,615 | 1,673 | 1,590 | 1,590 | -65 | -3.9% | 30,300 |
| 2021/12/01 | 1,594 | 1,655 | 1,582 | 1,655 | +61 | +3.8% | 37,300 |
| 2021/11/30 | 1,570 | 1,660 | 1,563 | 1,594 | -16 | -1% | 21,700 |
| 2021/11/29 | 1,550 | 1,659 | 1,527 | 1,610 | +8 | +0.5% | 67,800 |
| 2021/11/26 | 1,692 | 1,692 | 1,583 | 1,602 | -83 | -4.9% | 39,400 |
| 2021/11/25 | 1,702 | 1,737 | 1,685 | 1,685 | -39 | -2.3% | 10,300 |
| 2021/11/24 | 1,740 | 1,750 | 1,715 | 1,724 | -32 | -1.8% | 9,900 |
| 2021/11/22 | 1,765 | 1,765 | 1,724 | 1,756 | +9 | +0.5% | 8,400 |
| 2021/11/19 | 1,756 | 1,765 | 1,728 | 1,747 | -9 | -0.5% | 7,400 |
| 2021/11/18 | 1,773 | 1,778 | 1,730 | 1,756 | -17 | -1% | 7,400 |
| 2021/11/17 | 1,776 | 1,787 | 1,751 | 1,773 | +12 | +0.7% | 10,600 |
| 2021/11/16 | 1,777 | 1,810 | 1,738 | 1,761 | -35 | -1.9% | 25,500 |
| 2021/11/15 | 1,753 | 1,796 | 1,743 | 1,796 | +38 | +2.2% | 37,900 |
| 2021/11/12 | 1,677 | 1,776 | 1,648 | 1,758 | +64 | +3.8% | 37,000 |
| 2021/11/11 | 1,658 | 1,749 | 1,625 | 1,694 | +12 | +0.7% | 49,200 |
| 2021/11/10 | 1,749 | 1,787 | 1,653 | 1,682 | -96 | -5.4% | 51,400 |
| 2021/11/09 | 1,730 | 1,820 | 1,729 | 1,778 | +34 | +1.9% | 44,900 |
| 2021/11/08 | 1,770 | 1,770 | 1,719 | 1,744 | -31 | -1.7% | 18,500 |
| 2021/11/05 | 1,788 | 1,792 | 1,758 | 1,775 | -10 | -0.6% | 12,400 |
| 2021/11/04 | 1,781 | 1,801 | 1,748 | 1,785 | +13 | +0.7% | 26,600 |
| 2021/11/02 | 1,768 | 1,802 | 1,758 | 1,772 | +20 | +1.1% | 33,400 |
| 2021/11/01 | 1,802 | 1,803 | 1,737 | 1,752 | -49 | -2.7% | 31,900 |
| 2021/10/29 | 1,836 | 1,850 | 1,762 | 1,801 | -16 | -0.9% | 116,600 |
| 2021/10/28 | 1,671 | 1,850 | 1,671 | 1,817 | +135 | +8% | 108,600 |
| 2021/10/27 | 1,661 | 1,701 | 1,655 | 1,682 | -8 | -0.5% | 27,600 |
| 2021/10/26 | 1,665 | 1,750 | 1,622 | 1,690 | +44 | +2.7% | 53,800 |
| 2021/10/25 | 1,601 | 1,653 | 1,601 | 1,646 | +12 | +0.7% | 24,600 |
| 2021/10/22 | 1,556 | 1,665 | 1,556 | 1,634 | +69 | +4.4% | 58,800 |
| 2021/10/21 | 1,636 | 1,636 | 1,554 | 1,565 | -53 | -3.3% | 41,300 |
| 2021/10/20 | 1,636 | 1,647 | 1,616 | 1,618 | -27 | -1.6% | 29,000 |
| 2021/10/19 | 1,650 | 1,680 | 1,618 | 1,645 | -40 | -2.4% | 57,800 |
| 2021/10/18 | 1,519 | 1,734 | 1,517 | 1,685 | +172 | +11.4% | 154,600 |
| 2021/10/15 | 1,420 | 1,522 | 1,420 | 1,513 | +123 | +8.8% | 58,800 |
| 2021/10/14 | 1,408 | 1,436 | 1,387 | 1,390 | -21 | -1.5% | 34,900 |
| 2021/10/13 | 1,456 | 1,460 | 1,411 | 1,411 | -50 | -3.4% | 43,500 |
| 2021/10/12 | 1,482 | 1,510 | 1,458 | 1,461 | -31 | -2.1% | 15,400 |
| 2021/10/11 | 1,480 | 1,510 | 1,455 | 1,492 | +12 | +0.8% | 13,800 |
| 2021/10/08 | 1,447 | 1,500 | 1,447 | 1,480 | +38 | +2.6% | 15,100 |
| 2021/10/07 | 1,481 | 1,543 | 1,440 | 1,442 | -16 | -1.1% | 71,300 |
| 2021/10/06 | 1,456 | 1,527 | 1,438 | 1,458 | +1 | +0.1% | 50,500 |
| 2021/10/05 | 1,450 | 1,497 | 1,375 | 1,457 | -5 | -0.3% | 82,600 |
| 2021/10/04 | 1,500 | 1,590 | 1,431 | 1,462 | -8 | -0.5% | 82,000 |
851～
900
件表示中 / 1894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 | 79,700円 | +31.9% | - | 0.00% | - | 3.58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 |
| 大日光 | 47,600円 | +0.1% | +28.1% | 3.36% | 6.19倍 | 0.46倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＣＧＳＨＤ | 32,800円 | +18.9% | +70.0% | 3.05% | 15.58倍 | 0.98倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| アスタリスク | 40,800円 | +39.4% | - | 0.00% | 207.11倍 | 1.74倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| ズーム | 65,200円 | +2.4% | +49.8% | 4.91% | 8.31倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
