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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 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 |
| 2017/11/16 | 1,348 | 1,370 | 1,329 | 1,360 | +2 | +0.1% | 23,300 |
| 2017/11/15 | 1,396 | 1,408 | 1,326 | 1,358 | -37 | -2.7% | 64,500 |
| 2017/11/14 | 1,415 | 1,420 | 1,386 | 1,395 | -25 | -1.8% | 38,800 |
| 2017/11/13 | 1,420 | 1,459 | 1,414 | 1,420 | +9 | +0.6% | 104,800 |
| 2017/11/10 | 1,357 | 1,411 | 1,357 | 1,411 | +31 | +2.2% | 48,600 |
| 2017/11/09 | 1,397 | 1,419 | 1,351 | 1,380 | +42 | +3.1% | 134,600 |
| 2017/11/08 | 1,315 | 1,338 | 1,315 | 1,338 | +6 | +0.5% | 20,200 |
| 2017/11/07 | 1,331 | 1,350 | 1,313 | 1,332 | +1 | +0.1% | 24,800 |
| 2017/11/06 | 1,380 | 1,395 | 1,331 | 1,331 | -47 | -3.4% | 66,500 |
| 2017/11/02 | 1,344 | 1,389 | 1,331 | 1,378 | +33 | +2.5% | 109,200 |
1851～
1900
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
