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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,364 | 1,364 | 1,346 | 1,354 | -1 | -0.1% | 11,200 |
| 2022/08/25 | 1,364 | 1,369 | 1,355 | 1,355 | -9 | -0.7% | 5,500 |
| 2022/08/24 | 1,356 | 1,368 | 1,350 | 1,364 | +1 | +0.1% | 8,900 |
| 2022/08/23 | 1,339 | 1,379 | 1,339 | 1,363 | +9 | +0.7% | 11,300 |
| 2022/08/22 | 1,339 | 1,385 | 1,331 | 1,354 | ±0 | ±0% | 29,700 |
| 2022/08/19 | 1,403 | 1,403 | 1,330 | 1,354 | -41 | -2.9% | 41,200 |
| 2022/08/18 | 1,320 | 1,410 | 1,311 | 1,395 | +62 | +4.7% | 68,500 |
| 2022/08/17 | 1,262 | 1,341 | 1,262 | 1,333 | +76 | +6% | 87,800 |
| 2022/08/16 | 1,245 | 1,257 | 1,244 | 1,257 | +12 | +1% | 22,400 |
| 2022/08/15 | 1,234 | 1,250 | 1,232 | 1,245 | +11 | +0.9% | 14,800 |
| 2022/08/12 | 1,229 | 1,239 | 1,227 | 1,234 | +5 | +0.4% | 12,000 |
| 2022/08/10 | 1,230 | 1,231 | 1,222 | 1,229 | -1 | -0.1% | 3,100 |
| 2022/08/09 | 1,215 | 1,237 | 1,215 | 1,230 | -9 | -0.7% | 21,600 |
| 2022/08/08 | 1,238 | 1,240 | 1,232 | 1,239 | -3 | -0.2% | 7,500 |
| 2022/08/05 | 1,237 | 1,251 | 1,237 | 1,242 | +5 | +0.4% | 26,200 |
| 2022/08/04 | 1,236 | 1,246 | 1,234 | 1,237 | +1 | +0.1% | 9,500 |
| 2022/08/03 | 1,235 | 1,242 | 1,235 | 1,236 | -8 | -0.6% | 11,200 |
| 2022/08/02 | 1,248 | 1,248 | 1,238 | 1,244 | +2 | +0.2% | 6,100 |
| 2022/08/01 | 1,232 | 1,245 | 1,226 | 1,242 | +10 | +0.8% | 17,300 |
| 2022/07/29 | 1,224 | 1,235 | 1,221 | 1,232 | -1 | -0.1% | 13,300 |
| 2022/07/28 | 1,239 | 1,239 | 1,217 | 1,233 | +8 | +0.7% | 14,900 |
| 2022/07/27 | 1,240 | 1,244 | 1,221 | 1,225 | -1 | -0.1% | 29,900 |
| 2022/07/26 | 1,226 | 1,247 | 1,226 | 1,226 | -5 | -0.4% | 19,600 |
| 2022/07/25 | 1,235 | 1,244 | 1,230 | 1,231 | -12 | -1% | 6,300 |
| 2022/07/22 | 1,248 | 1,248 | 1,228 | 1,243 | +5 | +0.4% | 10,000 |
| 2022/07/21 | 1,207 | 1,245 | 1,207 | 1,238 | +1 | +0.1% | 12,000 |
| 2022/07/20 | 1,225 | 1,250 | 1,225 | 1,237 | +12 | +1% | 21,200 |
| 2022/07/19 | 1,206 | 1,238 | 1,206 | 1,225 | +4 | +0.3% | 11,400 |
| 2022/07/15 | 1,222 | 1,223 | 1,210 | 1,221 | -1 | -0.1% | 4,000 |
| 2022/07/14 | 1,200 | 1,234 | 1,200 | 1,222 | +22 | +1.8% | 15,500 |
| 2022/07/13 | 1,216 | 1,220 | 1,200 | 1,200 | -29 | -2.4% | 10,500 |
| 2022/07/12 | 1,243 | 1,243 | 1,215 | 1,229 | -14 | -1.1% | 9,300 |
| 2022/07/11 | 1,217 | 1,245 | 1,215 | 1,243 | +32 | +2.6% | 15,300 |
| 2022/07/08 | 1,196 | 1,229 | 1,190 | 1,211 | +15 | +1.3% | 19,500 |
| 2022/07/07 | 1,185 | 1,200 | 1,172 | 1,196 | -7 | -0.6% | 15,100 |
| 2022/07/06 | 1,174 | 1,203 | 1,174 | 1,203 | +13 | +1.1% | 30,600 |
| 2022/07/05 | 1,156 | 1,193 | 1,150 | 1,190 | +29 | +2.5% | 26,900 |
| 2022/07/04 | 1,190 | 1,195 | 1,151 | 1,161 | -34 | -2.8% | 34,900 |
| 2022/07/01 | 1,220 | 1,220 | 1,193 | 1,195 | -23 | -1.9% | 22,800 |
| 2022/06/30 | 1,246 | 1,246 | 1,218 | 1,218 | -38 | -3% | 21,100 |
| 2022/06/29 | 1,258 | 1,258 | 1,232 | 1,256 | ±0 | ±0% | 20,200 |
| 2022/06/28 | 1,234 | 1,260 | 1,234 | 1,256 | +13 | +1% | 20,900 |
| 2022/06/27 | 1,252 | 1,263 | 1,238 | 1,243 | -7 | -0.6% | 51,600 |
| 2022/06/24 | 1,225 | 1,252 | 1,216 | 1,250 | +28 | +2.3% | 26,500 |
| 2022/06/23 | 1,195 | 1,223 | 1,185 | 1,222 | +27 | +2.3% | 11,700 |
| 2022/06/22 | 1,264 | 1,264 | 1,187 | 1,195 | -67 | -5.3% | 45,000 |
| 2022/06/21 | 1,244 | 1,262 | 1,238 | 1,262 | +41 | +3.4% | 39,000 |
| 2022/06/20 | 1,261 | 1,261 | 1,192 | 1,221 | -32 | -2.6% | 37,000 |
| 2022/06/17 | 1,273 | 1,273 | 1,232 | 1,253 | -65 | -4.9% | 42,000 |
| 2022/06/16 | 1,343 | 1,365 | 1,318 | 1,318 | -9 | -0.7% | 22,100 |
551～
600
件表示中 / 1765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 | +40.9% | - | 0.53% | 28.49倍 | 2.58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 |
| 森尾電 | 163,600円 | +14.1% | +11.1% | 3.06% | 10.00倍 | 0.48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 |
| パルステック | 165,500円 | -10.0% | -19.2% | 3.63% | 10.06倍 | 0.64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％ |
| ＴＢグループ | 15,800円 | +8.5% | - | 0.00% | - | 3.23倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。会社再建中 |
| リーダー電 | 47,500円 | +2.3% | -15.3% | 3.16% | 8.47倍 | 0.52倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
市場注目の銘柄
チャート関連のコラム
