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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,165 | 1,205 | 1,158 | 1,164 | -1 | -0.1% | 34,200 |
| 2017/12/13 | 1,206 | 1,206 | 1,164 | 1,165 | -41 | -3.4% | 50,800 |
| 2017/12/12 | 1,208 | 1,226 | 1,196 | 1,206 | +1 | +0.1% | 41,000 |
| 2017/12/11 | 1,172 | 1,220 | 1,135 | 1,205 | -57 | -4.5% | 153,000 |
| 2017/12/08 | 1,265 | 1,274 | 1,238 | 1,262 | +22 | +1.8% | 27,600 |
| 2017/12/07 | 1,228 | 1,269 | 1,227 | 1,240 | +10 | +0.8% | 30,700 |
| 2017/12/06 | 1,273 | 1,279 | 1,210 | 1,230 | -38 | -3% | 73,900 |
| 2017/12/05 | 1,268 | 1,288 | 1,237 | 1,268 | -14 | -1.1% | 33,600 |
| 2017/12/04 | 1,294 | 1,300 | 1,253 | 1,282 | -50 | -3.8% | 123,900 |
| 2017/12/01 | 1,343 | 1,358 | 1,319 | 1,332 | -10 | -0.7% | 71,100 |
| 2017/11/30 | 1,371 | 1,373 | 1,306 | 1,342 | -65 | -4.6% | 113,800 |
| 2017/11/29 | 1,431 | 1,438 | 1,403 | 1,407 | -24 | -1.7% | 32,200 |
| 2017/11/28 | 1,448 | 1,453 | 1,414 | 1,431 | -24 | -1.6% | 43,200 |
| 2017/11/27 | 1,455 | 1,478 | 1,448 | 1,455 | +17 | +1.2% | 68,300 |
| 2017/11/24 | 1,406 | 1,454 | 1,406 | 1,438 | +35 | +2.5% | 75,900 |
| 2017/11/22 | 1,409 | 1,414 | 1,394 | 1,403 | -6 | -0.4% | 20,900 |
| 2017/11/21 | 1,417 | 1,427 | 1,382 | 1,409 | ±0 | ±0% | 28,700 |
| 2017/11/20 | 1,392 | 1,430 | 1,383 | 1,409 | +40 | +2.9% | 58,800 |
| 2017/11/17 | 1,362 | 1,397 | 1,350 | 1,369 | +9 | +0.7% | 30,400 |
| 2017/11/16 | 1,348 | 1,370 | 1,329 | 1,360 | +2 | +0.1% | 23,300 |
| 2017/11/15 | 1,396 | 1,408 | 1,326 | 1,358 | -37 | -2.7% | 64,500 |
| 2017/11/14 | 1,415 | 1,420 | 1,386 | 1,395 | -25 | -1.8% | 38,800 |
| 2017/11/13 | 1,420 | 1,459 | 1,414 | 1,420 | +9 | +0.6% | 104,800 |
| 2017/11/10 | 1,357 | 1,411 | 1,357 | 1,411 | +31 | +2.2% | 48,600 |
| 2017/11/09 | 1,397 | 1,419 | 1,351 | 1,380 | +42 | +3.1% | 134,600 |
| 2017/11/08 | 1,315 | 1,338 | 1,315 | 1,338 | +6 | +0.5% | 20,200 |
| 2017/11/07 | 1,331 | 1,350 | 1,313 | 1,332 | +1 | +0.1% | 24,800 |
| 2017/11/06 | 1,380 | 1,395 | 1,331 | 1,331 | -47 | -3.4% | 66,500 |
| 2017/11/02 | 1,344 | 1,389 | 1,331 | 1,378 | +33 | +2.5% | 109,200 |
| 2017/11/01 | 1,340 | 1,364 | 1,313 | 1,345 | +9 | +0.7% | 52,100 |
| 2017/10/31 | 1,300 | 1,336 | 1,296 | 1,336 | +15 | +1.1% | 45,900 |
| 2017/10/30 | 1,319 | 1,334 | 1,298 | 1,321 | +17 | +1.3% | 19,300 |
| 2017/10/27 | 1,266 | 1,304 | 1,266 | 1,304 | +36 | +2.8% | 26,800 |
| 2017/10/26 | 1,285 | 1,298 | 1,258 | 1,268 | -17 | -1.3% | 20,200 |
| 2017/10/25 | 1,299 | 1,308 | 1,283 | 1,285 | -19 | -1.5% | 15,300 |
| 2017/10/24 | 1,295 | 1,313 | 1,285 | 1,304 | ±0 | ±0% | 30,500 |
| 2017/10/23 | 1,292 | 1,316 | 1,285 | 1,304 | +9 | +0.7% | 23,800 |
| 2017/10/20 | 1,304 | 1,316 | 1,292 | 1,295 | -23 | -1.7% | 15,400 |
| 2017/10/19 | 1,307 | 1,319 | 1,283 | 1,318 | +11 | +0.8% | 24,000 |
| 2017/10/18 | 1,325 | 1,331 | 1,307 | 1,307 | -20 | -1.5% | 17,200 |
| 2017/10/17 | 1,315 | 1,333 | 1,310 | 1,327 | +19 | +1.5% | 25,900 |
| 2017/10/16 | 1,300 | 1,338 | 1,296 | 1,308 | +13 | +1% | 31,800 |
| 2017/10/13 | 1,290 | 1,298 | 1,276 | 1,295 | -4 | -0.3% | 24,400 |
| 2017/10/12 | 1,288 | 1,308 | 1,273 | 1,299 | +19 | +1.5% | 31,700 |
| 2017/10/11 | 1,276 | 1,320 | 1,274 | 1,280 | +27 | +2.2% | 51,500 |
| 2017/10/10 | 1,272 | 1,275 | 1,252 | 1,253 | +25 | +2% | 28,500 |
| 2017/10/06 | 1,222 | 1,280 | 1,222 | 1,228 | +5 | +0.4% | 75,400 |
| 2017/10/05 | 1,282 | 1,286 | 1,216 | 1,223 | -63 | -4.9% | 78,600 |
| 2017/10/04 | 1,298 | 1,308 | 1,286 | 1,286 | -9 | -0.7% | 33,100 |
| 2017/10/03 | 1,308 | 1,310 | 1,290 | 1,295 | -24 | -1.8% | 52,900 |
1801～
1850
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
