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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 2022/06/15 | 1,476 | 1,480 | 1,318 | 1,327 | -172 | -11.5% | 103,800 |
| 2022/06/14 | 1,500 | 1,512 | 1,438 | 1,499 | -22 | -1.4% | 38,500 |
| 2022/06/13 | 1,452 | 1,557 | 1,435 | 1,521 | -195 | -11.4% | 101,500 |
| 2022/06/10 | 1,681 | 1,730 | 1,659 | 1,716 | +16 | +0.9% | 63,200 |
| 2022/06/09 | 1,635 | 1,700 | 1,611 | 1,700 | +65 | +4% | 76,700 |
| 2022/06/08 | 1,658 | 1,678 | 1,609 | 1,635 | +57 | +3.6% | 140,700 |
| 2022/06/07 | 1,571 | 1,590 | 1,556 | 1,578 | -9 | -0.6% | 37,500 |
| 2022/06/06 | 1,569 | 1,587 | 1,557 | 1,587 | +34 | +2.2% | 46,800 |
| 2022/06/03 | 1,533 | 1,557 | 1,518 | 1,553 | +20 | +1.3% | 25,800 |
| 2022/06/02 | 1,493 | 1,537 | 1,493 | 1,533 | +26 | +1.7% | 28,000 |
| 2022/06/01 | 1,480 | 1,516 | 1,480 | 1,507 | +22 | +1.5% | 45,900 |
| 2022/05/31 | 1,482 | 1,486 | 1,473 | 1,485 | ±0 | ±0% | 11,800 |
651～
700
件表示中 / 1853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 | 40,700円 | +31.9% | - | 0.00% | - | 1.83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 |
| ＡＫＩＢＡ | 19,300円 | +4.8% | -39.6% | 0.00% | 14.53倍 | 0.53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 |
| ティアック | 5,900円 | +2.1% | +999.9% | 1.69% | 8.50倍 | 0.57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 |
| リーダー電 | 34,000円 | -7.6% | - | 4.41% | - | 0.37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 |
| ＴＢグループ | 10,000円 | +8.5% | - | 0.00% | - | 2.04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。長期赤字継続 |
市場注目の銘柄
チャート関連のコラム
