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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,022 | 1,035 | 1,012 | 1,020 | +5 | +0.5% | 19,700 |
| 2024/02/07 | 1,020 | 1,029 | 1,005 | 1,015 | -5 | -0.5% | 31,900 |
| 2024/02/06 | 1,010 | 1,035 | 1,010 | 1,020 | +12 | +1.2% | 23,500 |
| 2024/02/05 | 1,030 | 1,039 | 1,006 | 1,008 | -18 | -1.8% | 41,600 |
| 2024/02/02 | 1,009 | 1,029 | 1,009 | 1,026 | +16 | +1.6% | 27,600 |
| 2024/02/01 | 1,006 | 1,025 | 992 | 1,010 | -11 | -1.1% | 43,700 |
| 2024/01/31 | 1,075 | 1,079 | 1,012 | 1,021 | -56 | -5.2% | 67,300 |
| 2024/01/30 | 1,070 | 1,106 | 1,070 | 1,077 | +8 | +0.7% | 27,500 |
| 2024/01/29 | 1,048 | 1,099 | 1,048 | 1,069 | +21 | +2% | 50,900 |
| 2024/01/26 | 1,054 | 1,058 | 1,036 | 1,048 | -6 | -0.6% | 12,300 |
| 2024/01/25 | 1,066 | 1,071 | 1,046 | 1,054 | -12 | -1.1% | 19,300 |
| 2024/01/24 | 1,080 | 1,113 | 1,063 | 1,066 | -14 | -1.3% | 17,000 |
| 2024/01/23 | 1,120 | 1,123 | 1,069 | 1,080 | -35 | -3.1% | 32,600 |
| 2024/01/22 | 1,064 | 1,142 | 1,045 | 1,115 | +62 | +5.9% | 49,600 |
| 2024/01/19 | 1,025 | 1,059 | 1,024 | 1,053 | +27 | +2.6% | 17,200 |
| 2024/01/18 | 1,037 | 1,056 | 1,026 | 1,026 | -30 | -2.8% | 18,800 |
| 2024/01/17 | 1,075 | 1,097 | 1,056 | 1,056 | -29 | -2.7% | 19,000 |
| 2024/01/16 | 1,111 | 1,125 | 1,046 | 1,085 | -30 | -2.7% | 38,900 |
| 2024/01/15 | 1,128 | 1,133 | 1,114 | 1,115 | -3 | -0.3% | 11,500 |
| 2024/01/12 | 1,118 | 1,127 | 1,090 | 1,118 | +16 | +1.5% | 22,700 |
| 2024/01/11 | 1,133 | 1,151 | 1,102 | 1,102 | -17 | -1.5% | 26,100 |
| 2024/01/10 | 1,119 | 1,152 | 1,114 | 1,119 | -5 | -0.4% | 30,500 |
| 2024/01/09 | 1,074 | 1,132 | 1,071 | 1,124 | +77 | +7.4% | 58,400 |
| 2024/01/05 | 1,053 | 1,059 | 1,031 | 1,047 | -13 | -1.2% | 15,400 |
| 2024/01/04 | 1,022 | 1,063 | 1,018 | 1,060 | +19 | +1.8% | 24,800 |
| 2023/12/29 | 1,047 | 1,047 | 1,011 | 1,041 | +20 | +2% | 19,900 |
| 2023/12/28 | 966 | 1,021 | 961 | 1,021 | +74 | +7.8% | 49,300 |
| 2023/12/27 | 973 | 973 | 931 | 947 | -26 | -2.7% | 78,600 |
| 2023/12/26 | 978 | 985 | 966 | 973 | -12 | -1.2% | 31,500 |
| 2023/12/25 | 1,000 | 1,007 | 985 | 985 | -11 | -1.1% | 43,500 |
| 2023/12/22 | 996 | 1,000 | 990 | 996 | -7 | -0.7% | 20,900 |
| 2023/12/21 | 995 | 1,010 | 993 | 1,003 | ±0 | ±0% | 16,000 |
| 2023/12/20 | 1,011 | 1,019 | 994 | 1,003 | -8 | -0.8% | 21,100 |
| 2023/12/19 | 1,002 | 1,018 | 1,002 | 1,011 | ±0 | ±0% | 10,900 |
| 2023/12/18 | 992 | 1,011 | 992 | 1,011 | -5 | -0.5% | 11,200 |
| 2023/12/15 | 993 | 1,047 | 993 | 1,016 | +26 | +2.6% | 37,400 |
| 2023/12/14 | 1,023 | 1,030 | 985 | 990 | -34 | -3.3% | 79,500 |
| 2023/12/13 | 1,011 | 1,029 | 993 | 1,024 | +18 | +1.8% | 17,500 |
| 2023/12/12 | 989 | 1,039 | 989 | 1,006 | +12 | +1.2% | 24,300 |
| 2023/12/11 | 1,020 | 1,020 | 984 | 994 | -76 | -7.1% | 68,500 |
| 2023/12/08 | 1,120 | 1,135 | 1,061 | 1,070 | -65 | -5.7% | 31,800 |
| 2023/12/07 | 1,135 | 1,142 | 1,130 | 1,135 | -5 | -0.4% | 9,300 |
| 2023/12/06 | 1,140 | 1,154 | 1,131 | 1,140 | -3 | -0.3% | 19,700 |
| 2023/12/05 | 1,140 | 1,169 | 1,134 | 1,143 | -4 | -0.3% | 14,800 |
| 2023/12/04 | 1,120 | 1,167 | 1,114 | 1,147 | +36 | +3.2% | 28,300 |
| 2023/12/01 | 1,184 | 1,186 | 1,111 | 1,111 | -74 | -6.2% | 54,000 |
| 2023/11/30 | 1,190 | 1,194 | 1,184 | 1,185 | -11 | -0.9% | 17,800 |
| 2023/11/29 | 1,195 | 1,215 | 1,195 | 1,196 | -4 | -0.3% | 12,400 |
| 2023/11/28 | 1,212 | 1,213 | 1,190 | 1,200 | -12 | -1% | 15,000 |
| 2023/11/27 | 1,236 | 1,236 | 1,208 | 1,212 | -12 | -1% | 21,100 |
301～
350
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
