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 |
---|---|---|---|---|---|---|---|
2022/01/06 | 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 |
2022/01/04 | 1,699 | 2,038 | 1,668 | 1,870 | +143 | +8.3% | 800,200 |
2021/12/30 | 1,473 | 1,732 | 1,466 | 1,727 | +295 | +20.6% | 550,400 |
2021/12/29 | 1,370 | 1,435 | 1,365 | 1,432 | +68 | +5% | 36,300 |
2021/12/28 | 1,388 | 1,405 | 1,350 | 1,364 | -4 | -0.3% | 52,200 |
2021/12/27 | 1,436 | 1,439 | 1,368 | 1,368 | -68 | -4.7% | 31,800 |
2021/12/24 | 1,452 | 1,454 | 1,428 | 1,436 | -13 | -0.9% | 26,000 |
2021/12/23 | 1,430 | 1,468 | 1,430 | 1,449 | +19 | +1.3% | 34,900 |
2021/12/22 | 1,369 | 1,445 | 1,369 | 1,430 | +62 | +4.5% | 77,600 |
2021/12/21 | 1,333 | 1,380 | 1,332 | 1,368 | +36 | +2.7% | 33,800 |
2021/12/20 | 1,422 | 1,430 | 1,331 | 1,332 | -60 | -4.3% | 56,800 |
2021/12/17 | 1,413 | 1,422 | 1,380 | 1,392 | -42 | -2.9% | 35,600 |
2021/12/16 | 1,379 | 1,454 | 1,371 | 1,434 | +85 | +6.3% | 45,600 |
2021/12/15 | 1,347 | 1,374 | 1,331 | 1,349 | +32 | +2.4% | 21,700 |
2021/12/14 | 1,374 | 1,386 | 1,313 | 1,317 | -83 | -5.9% | 71,800 |
2021/12/13 | 1,379 | 1,480 | 1,352 | 1,400 | +80 | +6.1% | 125,500 |
2021/12/10 | 1,342 | 1,380 | 1,320 | 1,320 | +8 | +0.6% | 36,600 |
2021/12/09 | 1,354 | 1,373 | 1,312 | 1,312 | -22 | -1.6% | 76,800 |
2021/12/08 | 1,351 | 1,409 | 1,322 | 1,334 | -26 | -1.9% | 95,700 |
2021/12/07 | 1,395 | 1,426 | 1,293 | 1,360 | -134 | -9% | 228,700 |
2021/12/06 | 1,520 | 1,520 | 1,460 | 1,494 | -45 | -2.9% | 65,200 |
2021/12/03 | 1,590 | 1,603 | 1,537 | 1,539 | -51 | -3.2% | 32,800 |
2021/12/02 | 1,615 | 1,673 | 1,590 | 1,590 | -65 | -3.9% | 30,300 |
2021/12/01 | 1,594 | 1,655 | 1,582 | 1,655 | +61 | +3.8% | 37,300 |
2021/11/30 | 1,570 | 1,660 | 1,563 | 1,594 | -16 | -1% | 21,700 |
2021/11/29 | 1,550 | 1,659 | 1,527 | 1,610 | +8 | +0.5% | 67,800 |
2021/11/26 | 1,692 | 1,692 | 1,583 | 1,602 | -83 | -4.9% | 39,400 |
2021/11/25 | 1,702 | 1,737 | 1,685 | 1,685 | -39 | -2.3% | 10,300 |
2021/11/24 | 1,740 | 1,750 | 1,715 | 1,724 | -32 | -1.8% | 9,900 |
2021/11/22 | 1,765 | 1,765 | 1,724 | 1,756 | +9 | +0.5% | 8,400 |
2021/11/19 | 1,756 | 1,765 | 1,728 | 1,747 | -9 | -0.5% | 7,400 |
2021/11/18 | 1,773 | 1,778 | 1,730 | 1,756 | -17 | -1% | 7,400 |
2021/11/17 | 1,776 | 1,787 | 1,751 | 1,773 | +12 | +0.7% | 10,600 |
2021/11/16 | 1,777 | 1,810 | 1,738 | 1,761 | -35 | -1.9% | 25,500 |
2021/11/15 | 1,753 | 1,796 | 1,743 | 1,796 | +38 | +2.2% | 37,900 |
2021/11/12 | 1,677 | 1,776 | 1,648 | 1,758 | +64 | +3.8% | 37,000 |
2021/11/11 | 1,658 | 1,749 | 1,625 | 1,694 | +12 | +0.7% | 49,200 |
2021/11/10 | 1,749 | 1,787 | 1,653 | 1,682 | -96 | -5.4% | 51,400 |
2021/11/09 | 1,730 | 1,820 | 1,729 | 1,778 | +34 | +1.9% | 44,900 |
2021/11/08 | 1,770 | 1,770 | 1,719 | 1,744 | -31 | -1.7% | 18,500 |
2021/11/05 | 1,788 | 1,792 | 1,758 | 1,775 | -10 | -0.6% | 12,400 |
2021/11/04 | 1,781 | 1,801 | 1,748 | 1,785 | +13 | +0.7% | 26,600 |
2021/11/02 | 1,768 | 1,802 | 1,758 | 1,772 | +20 | +1.1% | 33,400 |
2021/11/01 | 1,802 | 1,803 | 1,737 | 1,752 | -49 | -2.7% | 31,900 |
2021/10/29 | 1,836 | 1,850 | 1,762 | 1,801 | -16 | -0.9% | 116,600 |
2021/10/28 | 1,671 | 1,850 | 1,671 | 1,817 | +135 | +8% | 108,600 |
2021/10/27 | 1,661 | 1,701 | 1,655 | 1,682 | -8 | -0.5% | 27,600 |
2021/10/26 | 1,665 | 1,750 | 1,622 | 1,690 | +44 | +2.7% | 53,800 |
2021/10/25 | 1,601 | 1,653 | 1,601 | 1,646 | +12 | +0.7% | 24,600 |
801~
850
件表示中 / 1859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 | 57,000円 | +31.9% | - | 0.00% | - | 2.56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 | 30,000円 | +18.9% | +70.0% | 3.33% | 14.25倍 | 0.89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 | 4,900円 | -10.0% | - | 0.00% | - | 0.92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 |
トミタ電機 | 276,000円 | +19.0% | - | 0.00% | 741.94倍 | 0.58倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
パルステック | 161,600円 | -10.0% | -19.2% | 3.71% | 9.83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