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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 1,340 | 1,364 | 1,313 | 1,345 | +9 | +0.7% | 52,100 |
| 2017/10/31 | 1,300 | 1,336 | 1,296 | 1,336 | +15 | +1.1% | 45,900 |
| 2017/10/30 | 1,319 | 1,334 | 1,298 | 1,321 | +17 | +1.3% | 19,300 |
| 2017/10/27 | 1,266 | 1,304 | 1,266 | 1,304 | +36 | +2.8% | 26,800 |
| 2017/10/26 | 1,285 | 1,298 | 1,258 | 1,268 | -17 | -1.3% | 20,200 |
| 2017/10/25 | 1,299 | 1,308 | 1,283 | 1,285 | -19 | -1.5% | 15,300 |
| 2017/10/24 | 1,295 | 1,313 | 1,285 | 1,304 | ±0 | ±0% | 30,500 |
| 2017/10/23 | 1,292 | 1,316 | 1,285 | 1,304 | +9 | +0.7% | 23,800 |
| 2017/10/20 | 1,304 | 1,316 | 1,292 | 1,295 | -23 | -1.7% | 15,400 |
| 2017/10/19 | 1,307 | 1,319 | 1,283 | 1,318 | +11 | +0.8% | 24,000 |
| 2017/10/18 | 1,325 | 1,331 | 1,307 | 1,307 | -20 | -1.5% | 17,200 |
| 2017/10/17 | 1,315 | 1,333 | 1,310 | 1,327 | +19 | +1.5% | 25,900 |
| 2017/10/16 | 1,300 | 1,338 | 1,296 | 1,308 | +13 | +1% | 31,800 |
| 2017/10/13 | 1,290 | 1,298 | 1,276 | 1,295 | -4 | -0.3% | 24,400 |
| 2017/10/12 | 1,288 | 1,308 | 1,273 | 1,299 | +19 | +1.5% | 31,700 |
| 2017/10/11 | 1,276 | 1,320 | 1,274 | 1,280 | +27 | +2.2% | 51,500 |
| 2017/10/10 | 1,272 | 1,275 | 1,252 | 1,253 | +25 | +2% | 28,500 |
| 2017/10/06 | 1,222 | 1,280 | 1,222 | 1,228 | +5 | +0.4% | 75,400 |
| 2017/10/05 | 1,282 | 1,286 | 1,216 | 1,223 | -63 | -4.9% | 78,600 |
| 2017/10/04 | 1,298 | 1,308 | 1,286 | 1,286 | -9 | -0.7% | 33,100 |
| 2017/10/03 | 1,308 | 1,310 | 1,290 | 1,295 | -24 | -1.8% | 52,900 |
| 2017/10/02 | 1,313 | 1,341 | 1,313 | 1,319 | +6 | +0.5% | 24,200 |
| 2017/09/29 | 1,334 | 1,340 | 1,311 | 1,313 | -27 | -2% | 32,900 |
| 2017/09/28 | 1,323 | 1,358 | 1,323 | 1,340 | +27 | +2.1% | 32,700 |
| 2017/09/27 | 1,308 | 1,340 | 1,296 | 1,313 | -15 | -1.1% | 53,700 |
| 2017/09/26 | 1,376 | 1,402 | 1,328 | 1,328 | -84 | -5.9% | 118,600 |
| 2017/09/25 | 1,404 | 1,428 | 1,395 | 1,412 | +8 | +0.6% | 21,800 |
| 2017/09/22 | 1,426 | 1,426 | 1,373 | 1,404 | -14 | -1% | 70,300 |
| 2017/09/21 | 1,420 | 1,437 | 1,415 | 1,418 | +12 | +0.9% | 36,500 |
| 2017/09/20 | 1,415 | 1,446 | 1,390 | 1,406 | -4 | -0.3% | 80,700 |
| 2017/09/19 | 1,410 | 1,427 | 1,386 | 1,410 | +64 | +4.8% | 113,100 |
| 2017/09/15 | 1,371 | 1,390 | 1,330 | 1,346 | +10 | +0.7% | 79,300 |
| 2017/09/14 | 1,301 | 1,336 | 1,298 | 1,336 | +38 | +2.9% | 43,800 |
| 2017/09/13 | 1,310 | 1,320 | 1,298 | 1,298 | -2 | -0.2% | 17,200 |
| 2017/09/12 | 1,302 | 1,322 | 1,292 | 1,300 | ±0 | ±0% | 15,500 |
| 2017/09/11 | 1,273 | 1,319 | 1,256 | 1,300 | -3 | -0.2% | 79,300 |
| 2017/09/08 | 1,310 | 1,347 | 1,294 | 1,303 | -11 | -0.8% | 48,000 |
| 2017/09/07 | 1,318 | 1,335 | 1,294 | 1,314 | +26 | +2% | 58,500 |
| 2017/09/06 | 1,280 | 1,329 | 1,260 | 1,288 | -52 | -3.9% | 73,800 |
| 2017/09/05 | 1,410 | 1,411 | 1,312 | 1,340 | -98 | -6.8% | 132,900 |
| 2017/09/04 | 1,399 | 1,438 | 1,335 | 1,438 | +23 | +1.6% | 74,700 |
| 2017/09/01 | 1,436 | 1,441 | 1,402 | 1,415 | - | - | 40,000 |
1901～
1942
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
