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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/05/30 | 1,474 | 1,489 | 1,473 | 1,485 | +11 | +0.7% | 26,700 |
| 2022/05/27 | 1,474 | 1,474 | 1,450 | 1,474 | ±0 | ±0% | 14,700 |
| 2022/05/26 | 1,464 | 1,475 | 1,464 | 1,474 | +4 | +0.3% | 9,700 |
| 2022/05/25 | 1,470 | 1,475 | 1,450 | 1,470 | ±0 | ±0% | 10,500 |
| 2022/05/24 | 1,480 | 1,481 | 1,439 | 1,470 | -10 | -0.7% | 8,500 |
| 2022/05/23 | 1,470 | 1,480 | 1,434 | 1,480 | +25 | +1.7% | 37,400 |
| 2022/05/20 | 1,437 | 1,465 | 1,426 | 1,455 | +9 | +0.6% | 16,400 |
| 2022/05/19 | 1,383 | 1,455 | 1,383 | 1,446 | +7 | +0.5% | 11,300 |
| 2022/05/18 | 1,388 | 1,439 | 1,382 | 1,439 | +24 | +1.7% | 13,300 |
| 2022/05/17 | 1,387 | 1,427 | 1,370 | 1,415 | +14 | +1% | 15,000 |
| 2022/05/16 | 1,372 | 1,410 | 1,372 | 1,401 | -31 | -2.2% | 9,400 |
751～
800
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
