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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 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 |
| 2017/12/05 | 1,268 | 1,288 | 1,237 | 1,268 | -14 | -1.1% | 33,600 |
| 2017/12/04 | 1,294 | 1,300 | 1,253 | 1,282 | -50 | -3.8% | 123,900 |
| 2017/12/01 | 1,343 | 1,358 | 1,319 | 1,332 | -10 | -0.7% | 71,100 |
| 2017/11/30 | 1,371 | 1,373 | 1,306 | 1,342 | -65 | -4.6% | 113,800 |
| 2017/11/29 | 1,431 | 1,438 | 1,403 | 1,407 | -24 | -1.7% | 32,200 |
| 2017/11/28 | 1,448 | 1,453 | 1,414 | 1,431 | -24 | -1.6% | 43,200 |
| 2017/11/27 | 1,455 | 1,478 | 1,448 | 1,455 | +17 | +1.2% | 68,300 |
| 2017/11/24 | 1,406 | 1,454 | 1,406 | 1,438 | +35 | +2.5% | 75,900 |
| 2017/11/22 | 1,409 | 1,414 | 1,394 | 1,403 | -6 | -0.4% | 20,900 |
| 2017/11/21 | 1,417 | 1,427 | 1,382 | 1,409 | ±0 | ±0% | 28,700 |
| 2017/11/20 | 1,392 | 1,430 | 1,383 | 1,409 | +40 | +2.9% | 58,800 |
| 2017/11/17 | 1,362 | 1,397 | 1,350 | 1,369 | +9 | +0.7% | 30,400 |
1751～
1800
件表示中 / 1852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 |
| ＡＫＩＢＡ | 22,200円 | +4.8% | -39.6% | 0.00% | 16.72倍 | 0.61倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| ティアック | 6,900円 | +2.1% | +999.9% | 1.45% | 9.94倍 | 0.67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 |
| トミタ電機 | 230,000円 | +19.0% | - | 0.00% | 618.28倍 | 0.48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 |
| ピクセラ | 3,200円 | - | - | 0.00% | - | 9.33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
