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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 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 |
| 2021/10/01 | 1,518 | 1,529 | 1,460 | 1,470 | -54 | -3.5% | 44,100 |
| 2021/09/30 | 1,560 | 1,560 | 1,520 | 1,524 | -35 | -2.2% | 41,800 |
| 2021/09/29 | 1,533 | 1,560 | 1,515 | 1,559 | +22 | +1.4% | 60,300 |
| 2021/09/28 | 1,600 | 1,602 | 1,537 | 1,537 | -58 | -3.6% | 58,800 |
| 2021/09/27 | 1,620 | 1,642 | 1,595 | 1,595 | -25 | -1.5% | 21,600 |
| 2021/09/24 | 1,565 | 1,638 | 1,565 | 1,620 | +95 | +6.2% | 47,800 |
| 2021/09/22 | 1,595 | 1,614 | 1,512 | 1,525 | -67 | -4.2% | 47,700 |
| 2021/09/21 | 1,566 | 1,622 | 1,550 | 1,592 | -54 | -3.3% | 50,300 |
| 2021/09/17 | 1,605 | 1,668 | 1,604 | 1,646 | +16 | +1% | 24,900 |
| 2021/09/16 | 1,709 | 1,711 | 1,580 | 1,630 | -72 | -4.2% | 89,700 |
901～
950
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
