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 |
---|---|---|---|---|---|---|---|
2018/04/18 | 899 | 954 | 885 | 939 | +56 | +6.3% | 25,200 |
2018/04/17 | 914 | 923 | 882 | 883 | -31 | -3.4% | 8,500 |
2018/04/16 | 949 | 949 | 908 | 914 | -35 | -3.7% | 8,400 |
2018/04/13 | 952 | 952 | 946 | 949 | +4 | +0.4% | 3,200 |
2018/04/12 | 949 | 965 | 945 | 945 | -10 | -1% | 2,900 |
2018/04/11 | 966 | 978 | 950 | 955 | -14 | -1.4% | 16,100 |
2018/04/10 | 965 | 980 | 960 | 969 | +3 | +0.3% | 2,100 |
2018/04/09 | 975 | 985 | 961 | 966 | -5 | -0.5% | 9,600 |
2018/04/06 | 988 | 999 | 970 | 971 | -30 | -3% | 18,700 |
2018/04/05 | 992 | 1,011 | 990 | 1,001 | +1 | +0.1% | 13,300 |
2018/04/04 | 1,015 | 1,015 | 983 | 1,000 | -11 | -1.1% | 18,900 |
2018/04/03 | 1,006 | 1,014 | 990 | 1,011 | +11 | +1.1% | 35,000 |
2018/04/02 | 1,015 | 1,023 | 992 | 1,000 | -9 | -0.9% | 28,400 |
2018/03/30 | 1,002 | 1,009 | 995 | 1,009 | +11 | +1.1% | 30,200 |
2018/03/29 | 1,006 | 1,012 | 995 | 998 | -2 | -0.2% | 15,700 |
2018/03/28 | 992 | 1,025 | 992 | 1,000 | -5 | -0.5% | 61,400 |
2018/03/27 | 1,002 | 1,010 | 1,000 | 1,005 | +3 | +0.3% | 1,800 |
2018/03/26 | 1,000 | 1,005 | 981 | 1,002 | +6 | +0.6% | 20,300 |
2018/03/23 | 970 | 1,010 | 970 | 996 | -31 | -3% | 23,300 |
2018/03/22 | 1,000 | 1,048 | 997 | 1,027 | +29 | +2.9% | 39,800 |
2018/03/20 | 987 | 1,009 | 968 | 998 | -2 | -0.2% | 14,600 |
2018/03/19 | 1,057 | 1,061 | 996 | 1,000 | -117 | -10.5% | 39,300 |
2018/03/16 | 1,111 | 1,134 | 1,085 | 1,117 | +8 | +0.7% | 91,100 |
2018/03/15 | 1,038 | 1,114 | 1,029 | 1,109 | +71 | +6.8% | 38,000 |
2018/03/14 | 1,037 | 1,045 | 1,032 | 1,038 | -11 | -1% | 11,200 |
2018/03/13 | 1,065 | 1,065 | 1,039 | 1,049 | -19 | -1.8% | 9,800 |
2018/03/12 | 1,030 | 1,069 | 1,027 | 1,068 | -43 | -3.9% | 54,500 |
2018/03/09 | 1,071 | 1,117 | 1,071 | 1,111 | +10 | +0.9% | 13,100 |
2018/03/08 | 1,068 | 1,107 | 1,068 | 1,101 | +13 | +1.2% | 4,700 |
2018/03/07 | 1,071 | 1,091 | 1,060 | 1,088 | -4 | -0.4% | 3,800 |
2018/03/06 | 1,085 | 1,123 | 1,085 | 1,092 | +17 | +1.6% | 8,500 |
2018/03/05 | 1,120 | 1,121 | 1,055 | 1,075 | -10 | -0.9% | 24,600 |
2018/03/02 | 1,099 | 1,156 | 1,074 | 1,085 | +3 | +0.3% | 142,300 |
2018/03/01 | 1,089 | 1,089 | 1,072 | 1,082 | ±0 | ±0% | 5,100 |
2018/02/28 | 1,081 | 1,095 | 1,077 | 1,082 | +10 | +0.9% | 5,200 |
2018/02/27 | 1,055 | 1,098 | 1,047 | 1,072 | +15 | +1.4% | 15,200 |
2018/02/26 | 1,072 | 1,075 | 1,051 | 1,057 | -15 | -1.4% | 12,500 |
2018/02/23 | 1,075 | 1,075 | 1,062 | 1,072 | -3 | -0.3% | 4,900 |
2018/02/22 | 1,085 | 1,093 | 1,072 | 1,075 | -28 | -2.5% | 6,000 |
2018/02/21 | 1,091 | 1,116 | 1,082 | 1,103 | -2 | -0.2% | 15,900 |
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 |
1701~
1750
件表示中 / 1854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 | 48,700円 | +31.9% | - | 0.00% | - | 2.19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 |
森尾電 | 153,000円 | +14.1% | +11.1% | 3.27% | 9.35倍 | 0.45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 | 41,900円 | +40.2% | +83.3% | 0.00% | 337.90倍 | 4.93倍 |
|
電子看板用IoT機器とシステム受託開発の2本柱。月額課金モデルへの転換に注力中 |
ティアック | 6,700円 | +2.1% | +999.9% | 1.49% | 9.65倍 | 0.65倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
ピクセラ | 3,300円 | - | - | 0.00% | - | 9.62倍 |
|
PC向けチューナーや回線事業者向けチューナーが柱。SaaS市場参入など新分野開拓急ぐ |
市場注目の銘柄
チャート関連のコラム