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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,118 | 1,118 | 1,026 | 1,062 | -59 | -5.3% | 36,300 |
| 2022/12/19 | 1,155 | 1,155 | 1,120 | 1,121 | -42 | -3.6% | 33,800 |
| 2022/12/16 | 1,160 | 1,165 | 1,156 | 1,163 | -3 | -0.3% | 16,900 |
| 2022/12/15 | 1,169 | 1,180 | 1,166 | 1,166 | -19 | -1.6% | 16,400 |
| 2022/12/14 | 1,182 | 1,196 | 1,182 | 1,185 | +5 | +0.4% | 9,400 |
| 2022/12/13 | 1,211 | 1,239 | 1,165 | 1,180 | -61 | -4.9% | 60,000 |
| 2022/12/12 | 1,246 | 1,246 | 1,219 | 1,241 | +12 | +1% | 20,800 |
| 2022/12/09 | 1,201 | 1,277 | 1,201 | 1,229 | +22 | +1.8% | 21,000 |
| 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 |
651～
700
件表示中 / 1942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 | 68,500円 | +2.8% | -39.7% | 0.00% | 45.82倍 | 3.67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 |
| 松尾電 | 87,700円 | +10.0% | +28.3% | 0.00% | 5.11倍 | 1.02倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
| パルステック | 197,800円 | +6.6% | -2.8% | 4.04% | 10.02倍 | 0.70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％ |
| 森尾電 | 187,800円 | -7.7% | -53.0% | 2.66% | 10.81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 |
| トラースＯＰ | 53,600円 | +40.2% | +83.3% | 0.00% | 432.26倍 | 6.31倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
