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 |
---|---|---|---|---|---|---|---|
2018/08/24 | 1,030 | 1,040 | 1,026 | 1,032 | +1 | +0.1% | 4,800 |
2018/08/23 | 1,026 | 1,040 | 1,025 | 1,031 | -4 | -0.4% | 6,700 |
2018/08/22 | 1,034 | 1,035 | 1,012 | 1,035 | +2 | +0.2% | 20,700 |
2018/08/21 | 1,048 | 1,048 | 1,017 | 1,033 | +14 | +1.4% | 30,400 |
2018/08/20 | 1,000 | 1,029 | 1,000 | 1,019 | +19 | +1.9% | 8,500 |
2018/08/17 | 970 | 1,000 | 970 | 1,000 | +30 | +3.1% | 18,800 |
2018/08/16 | 959 | 978 | 950 | 970 | +3 | +0.3% | 10,200 |
2018/08/15 | 964 | 972 | 954 | 967 | -10 | -1% | 7,000 |
2018/08/14 | 952 | 985 | 952 | 977 | +15 | +1.6% | 10,000 |
2018/08/13 | 983 | 986 | 958 | 962 | -30 | -3% | 18,400 |
2018/08/10 | 993 | 1,001 | 984 | 992 | -5 | -0.5% | 12,700 |
2018/08/09 | 1,017 | 1,024 | 991 | 997 | -23 | -2.3% | 8,700 |
2018/08/08 | 986 | 1,023 | 980 | 1,020 | +28 | +2.8% | 11,900 |
2018/08/07 | 985 | 996 | 984 | 992 | +3 | +0.3% | 7,900 |
2018/08/06 | 1,020 | 1,020 | 981 | 989 | -15 | -1.5% | 10,400 |
2018/08/03 | 1,031 | 1,038 | 1,003 | 1,004 | -23 | -2.2% | 10,300 |
2018/08/02 | 1,068 | 1,068 | 1,027 | 1,027 | -52 | -4.8% | 22,200 |
2018/08/01 | 1,039 | 1,086 | 1,034 | 1,079 | +47 | +4.6% | 42,600 |
2018/07/31 | 1,015 | 1,042 | 1,011 | 1,032 | +3 | +0.3% | 20,900 |
2018/07/30 | 1,030 | 1,035 | 1,012 | 1,029 | +1 | +0.1% | 34,400 |
2018/07/27 | 1,043 | 1,049 | 1,024 | 1,028 | -11 | -1.1% | 21,700 |
2018/07/26 | 1,057 | 1,059 | 1,020 | 1,039 | -4 | -0.4% | 50,500 |
2018/07/25 | 997 | 1,059 | 997 | 1,043 | +42 | +4.2% | 61,000 |
2018/07/24 | 998 | 1,016 | 986 | 1,001 | +4 | +0.4% | 40,900 |
2018/07/23 | 1,049 | 1,049 | 990 | 997 | -34 | -3.3% | 82,200 |
2018/07/20 | 1,115 | 1,115 | 1,031 | 1,031 | -98 | -8.7% | 261,700 |
2018/07/19 | 1,099 | 1,129 | 1,065 | 1,129 | +150 | +15.3% | 969,100 |
2018/07/18 | 978 | 979 | 974 | 979 | -3 | -0.3% | 1,600 |
2018/07/17 | 975 | 988 | 964 | 982 | +18 | +1.9% | 12,300 |
2018/07/13 | 953 | 966 | 953 | 964 | +2 | +0.2% | 2,900 |
2018/07/12 | 966 | 968 | 949 | 962 | +7 | +0.7% | 9,900 |
2018/07/11 | 960 | 968 | 955 | 955 | -17 | -1.7% | 7,100 |
2018/07/10 | 951 | 983 | 951 | 972 | +12 | +1.3% | 13,600 |
2018/07/09 | 974 | 981 | 955 | 960 | -20 | -2% | 23,800 |
2018/07/06 | 962 | 992 | 962 | 980 | -11 | -1.1% | 8,800 |
2018/07/05 | 970 | 991 | 945 | 991 | +6 | +0.6% | 28,700 |
2018/07/04 | 996 | 996 | 957 | 985 | -11 | -1.1% | 16,400 |
2018/07/03 | 983 | 997 | 966 | 996 | +1 | +0.1% | 19,100 |
2018/07/02 | 1,004 | 1,017 | 992 | 995 | -9 | -0.9% | 10,700 |
2018/06/29 | 1,008 | 1,008 | 985 | 1,004 | +8 | +0.8% | 11,600 |
2018/06/28 | 1,015 | 1,015 | 996 | 996 | -25 | -2.4% | 15,500 |
2018/06/27 | 1,040 | 1,041 | 1,021 | 1,021 | -4 | -0.4% | 6,600 |
2018/06/26 | 983 | 1,050 | 983 | 1,025 | +17 | +1.7% | 22,000 |
2018/06/25 | 1,032 | 1,035 | 995 | 1,008 | -18 | -1.8% | 36,100 |
2018/06/22 | 1,040 | 1,047 | 1,021 | 1,026 | -22 | -2.1% | 6,000 |
2018/06/21 | 1,042 | 1,062 | 1,032 | 1,048 | +7 | +0.7% | 14,400 |
2018/06/20 | 1,019 | 1,075 | 994 | 1,041 | +8 | +0.8% | 43,200 |
2018/06/19 | 1,008 | 1,047 | 997 | 1,033 | +32 | +3.2% | 50,900 |
2018/06/18 | 1,009 | 1,010 | 982 | 1,001 | -17 | -1.7% | 35,200 |
2018/06/15 | 1,035 | 1,035 | 1,009 | 1,018 | -7 | -0.7% | 21,000 |
1701~
1750
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