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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,215 | 1,216 | 1,201 | 1,202 | -29 | -2.4% | 10,700 |
| 2022/09/22 | 1,235 | 1,239 | 1,217 | 1,231 | -5 | -0.4% | 15,000 |
| 2022/09/21 | 1,253 | 1,253 | 1,236 | 1,236 | -17 | -1.4% | 9,900 |
| 2022/09/20 | 1,264 | 1,266 | 1,250 | 1,253 | -2 | -0.2% | 8,200 |
| 2022/09/16 | 1,264 | 1,264 | 1,250 | 1,255 | -5 | -0.4% | 6,100 |
| 2022/09/15 | 1,260 | 1,260 | 1,252 | 1,260 | ±0 | ±0% | 7,200 |
| 2022/09/14 | 1,248 | 1,266 | 1,235 | 1,260 | -2 | -0.2% | 18,200 |
| 2022/09/13 | 1,271 | 1,278 | 1,247 | 1,262 | +21 | +1.7% | 12,400 |
| 2022/09/12 | 1,275 | 1,298 | 1,241 | 1,241 | -81 | -6.1% | 65,800 |
| 2022/09/09 | 1,281 | 1,338 | 1,281 | 1,322 | +44 | +3.4% | 43,000 |
| 2022/09/08 | 1,288 | 1,288 | 1,278 | 1,278 | +6 | +0.5% | 2,600 |
| 2022/09/07 | 1,283 | 1,284 | 1,271 | 1,272 | -14 | -1.1% | 9,800 |
| 2022/09/06 | 1,285 | 1,314 | 1,275 | 1,286 | +1 | +0.1% | 10,600 |
| 2022/09/05 | 1,292 | 1,294 | 1,261 | 1,285 | -7 | -0.5% | 4,800 |
| 2022/09/02 | 1,296 | 1,296 | 1,256 | 1,292 | -4 | -0.3% | 8,100 |
| 2022/09/01 | 1,319 | 1,335 | 1,285 | 1,296 | -29 | -2.2% | 10,900 |
| 2022/08/31 | 1,316 | 1,337 | 1,316 | 1,325 | -29 | -2.1% | 12,000 |
| 2022/08/30 | 1,362 | 1,365 | 1,345 | 1,354 | -15 | -1.1% | 9,300 |
| 2022/08/29 | 1,308 | 1,400 | 1,302 | 1,369 | +15 | +1.1% | 22,200 |
| 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 |
651～
700
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
