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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,241 | 1,244 | 1,202 | 1,207 | -39 | -3.1% | 14,600 |
| 2022/12/07 | 1,241 | 1,260 | 1,241 | 1,246 | -6 | -0.5% | 6,500 |
| 2022/12/06 | 1,260 | 1,268 | 1,236 | 1,252 | -9 | -0.7% | 7,200 |
| 2022/12/05 | 1,283 | 1,295 | 1,261 | 1,261 | -22 | -1.7% | 6,100 |
| 2022/12/02 | 1,298 | 1,298 | 1,276 | 1,283 | -15 | -1.2% | 4,700 |
| 2022/12/01 | 1,267 | 1,298 | 1,267 | 1,298 | +33 | +2.6% | 13,500 |
| 2022/11/30 | 1,279 | 1,295 | 1,265 | 1,265 | -44 | -3.4% | 12,200 |
| 2022/11/29 | 1,310 | 1,312 | 1,290 | 1,309 | -1 | -0.1% | 5,600 |
| 2022/11/28 | 1,329 | 1,330 | 1,308 | 1,310 | -20 | -1.5% | 8,600 |
| 2022/11/25 | 1,305 | 1,340 | 1,304 | 1,330 | +18 | +1.4% | 10,200 |
| 2022/11/24 | 1,294 | 1,345 | 1,294 | 1,312 | +14 | +1.1% | 15,100 |
| 2022/11/22 | 1,290 | 1,317 | 1,282 | 1,298 | +8 | +0.6% | 12,600 |
| 2022/11/21 | 1,300 | 1,309 | 1,278 | 1,290 | -13 | -1% | 9,100 |
| 2022/11/18 | 1,350 | 1,368 | 1,298 | 1,303 | -38 | -2.8% | 26,400 |
| 2022/11/17 | 1,301 | 1,350 | 1,300 | 1,341 | +51 | +4% | 31,300 |
| 2022/11/16 | 1,247 | 1,345 | 1,246 | 1,290 | +59 | +4.8% | 35,500 |
| 2022/11/15 | 1,230 | 1,248 | 1,223 | 1,231 | +1 | +0.1% | 14,000 |
| 2022/11/14 | 1,237 | 1,237 | 1,225 | 1,230 | +3 | +0.2% | 5,000 |
| 2022/11/11 | 1,250 | 1,250 | 1,226 | 1,227 | +1 | +0.1% | 6,800 |
| 2022/11/10 | 1,229 | 1,233 | 1,222 | 1,226 | -4 | -0.3% | 6,000 |
| 2022/11/09 | 1,223 | 1,252 | 1,223 | 1,230 | -22 | -1.8% | 10,600 |
| 2022/11/08 | 1,281 | 1,286 | 1,212 | 1,252 | -29 | -2.3% | 21,700 |
| 2022/11/07 | 1,301 | 1,328 | 1,274 | 1,281 | -60 | -4.5% | 44,900 |
| 2022/11/04 | 1,472 | 1,480 | 1,310 | 1,341 | +139 | +11.6% | 336,100 |
| 2022/11/02 | 1,208 | 1,208 | 1,193 | 1,202 | -6 | -0.5% | 4,600 |
| 2022/11/01 | 1,199 | 1,208 | 1,198 | 1,208 | +9 | +0.8% | 10,800 |
| 2022/10/31 | 1,197 | 1,201 | 1,192 | 1,199 | +7 | +0.6% | 6,100 |
| 2022/10/28 | 1,190 | 1,199 | 1,186 | 1,192 | -8 | -0.7% | 11,900 |
| 2022/10/27 | 1,192 | 1,200 | 1,186 | 1,200 | +8 | +0.7% | 11,800 |
| 2022/10/26 | 1,200 | 1,226 | 1,192 | 1,192 | -6 | -0.5% | 12,100 |
| 2022/10/25 | 1,192 | 1,211 | 1,188 | 1,198 | +3 | +0.3% | 12,800 |
| 2022/10/24 | 1,194 | 1,203 | 1,187 | 1,195 | +1 | +0.1% | 9,400 |
| 2022/10/21 | 1,200 | 1,200 | 1,184 | 1,194 | -5 | -0.4% | 13,300 |
| 2022/10/20 | 1,191 | 1,200 | 1,190 | 1,199 | ±0 | ±0% | 4,500 |
| 2022/10/19 | 1,191 | 1,199 | 1,188 | 1,199 | +7 | +0.6% | 7,100 |
| 2022/10/18 | 1,193 | 1,200 | 1,191 | 1,192 | -6 | -0.5% | 5,200 |
| 2022/10/17 | 1,186 | 1,198 | 1,184 | 1,198 | +5 | +0.4% | 4,700 |
| 2022/10/14 | 1,193 | 1,199 | 1,187 | 1,193 | +4 | +0.3% | 3,900 |
| 2022/10/13 | 1,199 | 1,199 | 1,189 | 1,189 | -10 | -0.8% | 6,200 |
| 2022/10/12 | 1,195 | 1,199 | 1,188 | 1,199 | +2 | +0.2% | 10,200 |
| 2022/10/11 | 1,218 | 1,219 | 1,195 | 1,197 | -18 | -1.5% | 15,500 |
| 2022/10/07 | 1,202 | 1,217 | 1,202 | 1,215 | -9 | -0.7% | 2,100 |
| 2022/10/06 | 1,194 | 1,224 | 1,194 | 1,224 | +26 | +2.2% | 11,400 |
| 2022/10/05 | 1,212 | 1,212 | 1,198 | 1,198 | -9 | -0.7% | 4,400 |
| 2022/10/04 | 1,206 | 1,211 | 1,206 | 1,207 | +1 | +0.1% | 4,500 |
| 2022/10/03 | 1,189 | 1,206 | 1,189 | 1,206 | +18 | +1.5% | 6,800 |
| 2022/09/30 | 1,198 | 1,200 | 1,188 | 1,188 | -11 | -0.9% | 8,500 |
| 2022/09/29 | 1,197 | 1,200 | 1,194 | 1,199 | +3 | +0.3% | 4,600 |
| 2022/09/28 | 1,204 | 1,204 | 1,195 | 1,196 | -8 | -0.7% | 12,200 |
| 2022/09/27 | 1,224 | 1,224 | 1,203 | 1,204 | +2 | +0.2% | 4,700 |
601～
650
件表示中 / 1884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 | 71,000円 | +31.9% | - | 0.00% | - | 3.19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 |
| ＣＧＳＨＤ | 32,700円 | +18.9% | +70.0% | 3.06% | 15.53倍 | 0.97倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| ズーム | 64,200円 | +2.4% | +49.8% | 4.98% | 8.18倍 | 0.39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 |
| ティアック | 9,800円 | +2.1% | +154.2% | 1.02% | 28.24倍 | 0.79倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| トラースＯＰ | 52,000円 | +40.2% | +83.3% | 0.00% | 419.35倍 | 6.12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 |
市場注目の銘柄
チャート関連のコラム
