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 |
---|---|---|---|---|---|---|---|
2018/02/20 | 1,125 | 1,142 | 1,092 | 1,105 | -13 | -1.2% | 9,400 |
2018/02/19 | 1,035 | 1,118 | 1,023 | 1,118 | +96 | +9.4% | 32,200 |
2018/02/16 | 1,019 | 1,035 | 1,000 | 1,022 | +18 | +1.8% | 9,700 |
2018/02/15 | 979 | 1,021 | 975 | 1,004 | +25 | +2.6% | 16,000 |
2018/02/14 | 1,010 | 1,010 | 936 | 979 | -37 | -3.6% | 43,100 |
2018/02/13 | 1,078 | 1,078 | 1,008 | 1,016 | -49 | -4.6% | 22,000 |
2018/02/09 | 979 | 1,069 | 964 | 1,065 | -19 | -1.8% | 18,900 |
2018/02/08 | 1,054 | 1,111 | 1,051 | 1,084 | +14 | +1.3% | 12,200 |
2018/02/07 | 1,139 | 1,139 | 1,002 | 1,070 | +17 | +1.6% | 32,100 |
2018/02/06 | 1,022 | 1,077 | 890 | 1,053 | -110 | -9.5% | 144,000 |
2018/02/05 | 1,178 | 1,181 | 1,155 | 1,163 | -40 | -3.3% | 20,700 |
2018/02/02 | 1,210 | 1,210 | 1,191 | 1,203 | -17 | -1.4% | 18,000 |
2018/02/01 | 1,203 | 1,229 | 1,188 | 1,220 | +14 | +1.2% | 28,700 |
2018/01/31 | 1,211 | 1,235 | 1,203 | 1,206 | -7 | -0.6% | 11,100 |
2018/01/30 | 1,209 | 1,225 | 1,185 | 1,213 | +4 | +0.3% | 24,600 |
2018/01/29 | 1,222 | 1,222 | 1,204 | 1,209 | -8 | -0.7% | 10,500 |
2018/01/26 | 1,213 | 1,217 | 1,203 | 1,217 | +3 | +0.2% | 12,600 |
2018/01/25 | 1,206 | 1,220 | 1,195 | 1,214 | +3 | +0.2% | 26,300 |
2018/01/24 | 1,232 | 1,259 | 1,197 | 1,211 | -21 | -1.7% | 53,900 |
2018/01/23 | 1,249 | 1,250 | 1,231 | 1,232 | -14 | -1.1% | 11,500 |
2018/01/22 | 1,241 | 1,248 | 1,226 | 1,246 | +7 | +0.6% | 34,400 |
2018/01/19 | 1,237 | 1,240 | 1,225 | 1,239 | +4 | +0.3% | 19,400 |
2018/01/18 | 1,259 | 1,261 | 1,232 | 1,235 | +6 | +0.5% | 34,400 |
2018/01/17 | 1,240 | 1,256 | 1,225 | 1,229 | -19 | -1.5% | 27,400 |
2018/01/16 | 1,241 | 1,255 | 1,233 | 1,248 | ±0 | ±0% | 17,400 |
2018/01/15 | 1,235 | 1,263 | 1,219 | 1,248 | +13 | +1.1% | 70,900 |
2018/01/12 | 1,221 | 1,276 | 1,215 | 1,235 | +17 | +1.4% | 89,300 |
2018/01/11 | 1,211 | 1,228 | 1,194 | 1,218 | -5 | -0.4% | 32,900 |
2018/01/10 | 1,220 | 1,234 | 1,193 | 1,223 | +5 | +0.4% | 48,300 |
2018/01/09 | 1,250 | 1,260 | 1,196 | 1,218 | -15 | -1.2% | 92,800 |
2018/01/05 | 1,178 | 1,233 | 1,157 | 1,233 | +97 | +8.5% | 128,500 |
2018/01/04 | 1,110 | 1,144 | 1,101 | 1,136 | +31 | +2.8% | 39,100 |
2017/12/29 | 1,100 | 1,126 | 1,100 | 1,105 | +7 | +0.6% | 24,600 |
2017/12/28 | 1,114 | 1,114 | 1,093 | 1,098 | -7 | -0.6% | 26,300 |
2017/12/27 | 1,067 | 1,117 | 1,067 | 1,105 | +40 | +3.8% | 42,600 |
2017/12/26 | 1,060 | 1,079 | 1,041 | 1,065 | -15 | -1.4% | 160,900 |
2017/12/25 | 1,110 | 1,110 | 1,067 | 1,080 | -34 | -3.1% | 77,600 |
2017/12/22 | 1,127 | 1,128 | 1,103 | 1,114 | -13 | -1.2% | 70,500 |
2017/12/21 | 1,121 | 1,140 | 1,120 | 1,127 | +4 | +0.4% | 18,800 |
2017/12/20 | 1,169 | 1,169 | 1,120 | 1,123 | -44 | -3.8% | 48,100 |
2017/12/19 | 1,156 | 1,184 | 1,156 | 1,167 | -1 | -0.1% | 26,800 |
2017/12/18 | 1,172 | 1,175 | 1,148 | 1,168 | -4 | -0.3% | 63,400 |
2017/12/15 | 1,171 | 1,187 | 1,165 | 1,172 | +8 | +0.7% | 14,300 |
2017/12/14 | 1,165 | 1,205 | 1,158 | 1,164 | -1 | -0.1% | 34,200 |
2017/12/13 | 1,206 | 1,206 | 1,164 | 1,165 | -41 | -3.4% | 50,800 |
2017/12/12 | 1,208 | 1,226 | 1,196 | 1,206 | +1 | +0.1% | 41,000 |
2017/12/11 | 1,172 | 1,220 | 1,135 | 1,205 | -57 | -4.5% | 153,000 |
2017/12/08 | 1,265 | 1,274 | 1,238 | 1,262 | +22 | +1.8% | 27,600 |
2017/12/07 | 1,228 | 1,269 | 1,227 | 1,240 | +10 | +0.8% | 30,700 |
2017/12/06 | 1,273 | 1,279 | 1,210 | 1,230 | -38 | -3% | 73,900 |
1651~
1700
件表示中 / 1764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 | 57,600円 | +40.9% | - | 0.52% | 28.84倍 | 2.61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 |
パルステック | 168,500円 | -10.0% | -19.2% | 3.56% | 10.25倍 | 0.65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 | 163,200円 | +14.1% | +11.1% | 3.06% | 9.97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 |
TBグループ | 15,800円 | +8.5% | - | 0.00% | - | 3.23倍 |
|
屋外電子看板、LED照明、電子レジが3本柱。ヘルスケア関連分野へ展開。会社再建中 |
リーダー電 | 47,200円 | +2.3% | -15.3% | 3.18% | 8.42倍 | 0.52倍 |
|
電気計測器の中堅メーカー。放送、AV関連に強み。製造部門を廃止し、完全ファブレス化 |
市場注目の銘柄
チャート関連のコラム