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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 1,320 | 1,356 | 1,320 | 1,345 | +47 | +3.6% | 26,700 |
| 2022/03/17 | 1,256 | 1,320 | 1,256 | 1,298 | +46 | +3.7% | 27,000 |
| 2022/03/16 | 1,254 | 1,275 | 1,250 | 1,252 | +17 | +1.4% | 11,800 |
| 2022/03/15 | 1,259 | 1,277 | 1,232 | 1,235 | -38 | -3% | 18,300 |
| 2022/03/14 | 1,223 | 1,301 | 1,223 | 1,273 | +20 | +1.6% | 12,200 |
| 2022/03/11 | 1,263 | 1,308 | 1,239 | 1,253 | -14 | -1.1% | 19,700 |
| 2022/03/10 | 1,264 | 1,300 | 1,251 | 1,267 | +63 | +5.2% | 32,100 |
| 2022/03/09 | 1,180 | 1,232 | 1,150 | 1,204 | +12 | +1% | 46,600 |
| 2022/03/08 | 1,179 | 1,299 | 1,177 | 1,192 | -116 | -8.9% | 79,200 |
| 2022/03/07 | 1,385 | 1,386 | 1,301 | 1,308 | -124 | -8.7% | 59,300 |
| 2022/03/04 | 1,524 | 1,524 | 1,432 | 1,432 | -92 | -6% | 28,700 |
| 2022/03/03 | 1,560 | 1,563 | 1,512 | 1,524 | -16 | -1% | 32,400 |
| 2022/03/02 | 1,500 | 1,549 | 1,500 | 1,540 | -7 | -0.5% | 15,200 |
| 2022/03/01 | 1,503 | 1,557 | 1,492 | 1,547 | +59 | +4% | 32,900 |
| 2022/02/28 | 1,478 | 1,513 | 1,458 | 1,488 | +10 | +0.7% | 23,200 |
| 2022/02/25 | 1,419 | 1,484 | 1,406 | 1,478 | +104 | +7.6% | 82,000 |
| 2022/02/24 | 1,440 | 1,459 | 1,362 | 1,374 | -88 | -6% | 58,500 |
| 2022/02/22 | 1,490 | 1,523 | 1,449 | 1,462 | -68 | -4.4% | 54,000 |
| 2022/02/21 | 1,560 | 1,617 | 1,515 | 1,530 | -48 | -3% | 56,100 |
| 2022/02/18 | 1,495 | 1,588 | 1,495 | 1,578 | +55 | +3.6% | 33,900 |
| 2022/02/17 | 1,518 | 1,560 | 1,504 | 1,523 | +5 | +0.3% | 25,000 |
| 2022/02/16 | 1,534 | 1,541 | 1,500 | 1,518 | +51 | +3.5% | 17,400 |
| 2022/02/15 | 1,524 | 1,538 | 1,452 | 1,467 | -33 | -2.2% | 18,200 |
| 2022/02/14 | 1,495 | 1,521 | 1,473 | 1,500 | -45 | -2.9% | 19,600 |
| 2022/02/10 | 1,546 | 1,564 | 1,521 | 1,545 | +15 | +1% | 23,100 |
| 2022/02/09 | 1,440 | 1,530 | 1,440 | 1,530 | +108 | +7.6% | 53,200 |
| 2022/02/08 | 1,471 | 1,539 | 1,421 | 1,422 | -80 | -5.3% | 51,100 |
| 2022/02/07 | 1,513 | 1,535 | 1,475 | 1,502 | -34 | -2.2% | 41,300 |
| 2022/02/04 | 1,510 | 1,557 | 1,510 | 1,536 | -9 | -0.6% | 28,700 |
| 2022/02/03 | 1,600 | 1,600 | 1,528 | 1,545 | -82 | -5% | 46,800 |
| 2022/02/02 | 1,562 | 1,632 | 1,544 | 1,627 | +56 | +3.6% | 29,200 |
| 2022/02/01 | 1,600 | 1,680 | 1,541 | 1,571 | +21 | +1.4% | 53,200 |
| 2022/01/31 | 1,519 | 1,576 | 1,512 | 1,550 | +40 | +2.6% | 29,000 |
| 2022/01/28 | 1,490 | 1,539 | 1,474 | 1,510 | +7 | +0.5% | 36,700 |
| 2022/01/27 | 1,627 | 1,648 | 1,487 | 1,503 | -128 | -7.8% | 88,800 |
| 2022/01/26 | 1,593 | 1,651 | 1,580 | 1,631 | +20 | +1.2% | 31,800 |
| 2022/01/25 | 1,691 | 1,709 | 1,584 | 1,611 | -90 | -5.3% | 46,700 |
| 2022/01/24 | 1,671 | 1,711 | 1,665 | 1,701 | -16 | -0.9% | 32,400 |
| 2022/01/21 | 1,706 | 1,730 | 1,671 | 1,717 | -47 | -2.7% | 42,900 |
| 2022/01/20 | 1,677 | 1,800 | 1,675 | 1,764 | +10 | +0.6% | 59,600 |
| 2022/01/19 | 1,768 | 1,809 | 1,727 | 1,754 | -74 | -4% | 74,500 |
| 2022/01/18 | 1,813 | 1,876 | 1,780 | 1,828 | -1 | -0.1% | 67,400 |
| 2022/01/17 | 1,965 | 1,965 | 1,808 | 1,829 | -85 | -4.4% | 123,400 |
| 2022/01/14 | 1,790 | 1,921 | 1,767 | 1,914 | +89 | +4.9% | 155,400 |
| 2022/01/13 | 1,798 | 1,835 | 1,722 | 1,825 | -11 | -0.6% | 114,100 |
| 2022/01/12 | 1,730 | 1,838 | 1,721 | 1,836 | +156 | +9.3% | 146,800 |
| 2022/01/11 | 1,715 | 1,764 | 1,680 | 1,680 | -89 | -5% | 118,700 |
| 2022/01/07 | 1,904 | 1,946 | 1,733 | 1,769 | -107 | -5.7% | 314,200 |
| 2022/01/06 | 1,967 | 1,986 | 1,811 | 1,876 | +69 | +3.8% | 790,600 |
| 2022/01/05 | 1,802 | 1,832 | 1,765 | 1,807 | -63 | -3.4% | 217,600 |
751～
800
件表示中 / 1857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 | 59,800円 | +31.9% | - | 0.00% | - | 2.68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 | 29,200円 | +18.9% | +70.0% | 3.42% | 13.87倍 | 0.87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 |
| メディアリンク | 5,300円 | -10.0% | - | 0.00% | - | 1.00倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| 森尾電 | 158,700円 | +14.1% | +11.1% | 3.15% | 9.70倍 | 0.46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 | 162,100円 | -10.0% | -19.2% | 3.70% | 9.86倍 | 0.63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％ |
市場注目の銘柄
チャート関連のコラム
