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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,495 | 1,521 | 1,473 | 1,500 | -45 | -2.9% | 19,600 |
| 2022/02/10 | 1,546 | 1,564 | 1,521 | 1,545 | +15 | +1% | 23,100 |
| 2022/02/09 | 1,440 | 1,530 | 1,440 | 1,530 | +108 | +7.6% | 53,200 |
| 2022/02/08 | 1,471 | 1,539 | 1,421 | 1,422 | -80 | -5.3% | 51,100 |
| 2022/02/07 | 1,513 | 1,535 | 1,475 | 1,502 | -34 | -2.2% | 41,300 |
| 2022/02/04 | 1,510 | 1,557 | 1,510 | 1,536 | -9 | -0.6% | 28,700 |
| 2022/02/03 | 1,600 | 1,600 | 1,528 | 1,545 | -82 | -5% | 46,800 |
| 2022/02/02 | 1,562 | 1,632 | 1,544 | 1,627 | +56 | +3.6% | 29,200 |
| 2022/02/01 | 1,600 | 1,680 | 1,541 | 1,571 | +21 | +1.4% | 53,200 |
| 2022/01/31 | 1,519 | 1,576 | 1,512 | 1,550 | +40 | +2.6% | 29,000 |
| 2022/01/28 | 1,490 | 1,539 | 1,474 | 1,510 | +7 | +0.5% | 36,700 |
| 2022/01/27 | 1,627 | 1,648 | 1,487 | 1,503 | -128 | -7.8% | 88,800 |
| 2022/01/26 | 1,593 | 1,651 | 1,580 | 1,631 | +20 | +1.2% | 31,800 |
| 2022/01/25 | 1,691 | 1,709 | 1,584 | 1,611 | -90 | -5.3% | 46,700 |
| 2022/01/24 | 1,671 | 1,711 | 1,665 | 1,701 | -16 | -0.9% | 32,400 |
| 2022/01/21 | 1,706 | 1,730 | 1,671 | 1,717 | -47 | -2.7% | 42,900 |
| 2022/01/20 | 1,677 | 1,800 | 1,675 | 1,764 | +10 | +0.6% | 59,600 |
| 2022/01/19 | 1,768 | 1,809 | 1,727 | 1,754 | -74 | -4% | 74,500 |
| 2022/01/18 | 1,813 | 1,876 | 1,780 | 1,828 | -1 | -0.1% | 67,400 |
| 2022/01/17 | 1,965 | 1,965 | 1,808 | 1,829 | -85 | -4.4% | 123,400 |
| 2022/01/14 | 1,790 | 1,921 | 1,767 | 1,914 | +89 | +4.9% | 155,400 |
| 2022/01/13 | 1,798 | 1,835 | 1,722 | 1,825 | -11 | -0.6% | 114,100 |
| 2022/01/12 | 1,730 | 1,838 | 1,721 | 1,836 | +156 | +9.3% | 146,800 |
| 2022/01/11 | 1,715 | 1,764 | 1,680 | 1,680 | -89 | -5% | 118,700 |
| 2022/01/07 | 1,904 | 1,946 | 1,733 | 1,769 | -107 | -5.7% | 314,200 |
| 2022/01/06 | 1,967 | 1,986 | 1,811 | 1,876 | +69 | +3.8% | 790,600 |
| 2022/01/05 | 1,802 | 1,832 | 1,765 | 1,807 | -63 | -3.4% | 217,600 |
| 2022/01/04 | 1,699 | 2,038 | 1,668 | 1,870 | +143 | +8.3% | 800,200 |
| 2021/12/30 | 1,473 | 1,732 | 1,466 | 1,727 | +295 | +20.6% | 550,400 |
| 2021/12/29 | 1,370 | 1,435 | 1,365 | 1,432 | +68 | +5% | 36,300 |
| 2021/12/28 | 1,388 | 1,405 | 1,350 | 1,364 | -4 | -0.3% | 52,200 |
| 2021/12/27 | 1,436 | 1,439 | 1,368 | 1,368 | -68 | -4.7% | 31,800 |
| 2021/12/24 | 1,452 | 1,454 | 1,428 | 1,436 | -13 | -0.9% | 26,000 |
| 2021/12/23 | 1,430 | 1,468 | 1,430 | 1,449 | +19 | +1.3% | 34,900 |
| 2021/12/22 | 1,369 | 1,445 | 1,369 | 1,430 | +62 | +4.5% | 77,600 |
| 2021/12/21 | 1,333 | 1,380 | 1,332 | 1,368 | +36 | +2.7% | 33,800 |
| 2021/12/20 | 1,422 | 1,430 | 1,331 | 1,332 | -60 | -4.3% | 56,800 |
| 2021/12/17 | 1,413 | 1,422 | 1,380 | 1,392 | -42 | -2.9% | 35,600 |
| 2021/12/16 | 1,379 | 1,454 | 1,371 | 1,434 | +85 | +6.3% | 45,600 |
| 2021/12/15 | 1,347 | 1,374 | 1,331 | 1,349 | +32 | +2.4% | 21,700 |
| 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 |
851～
900
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
