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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,110 | 1,114 | 1,088 | 1,097 | +11 | +1% | 73,000 |
| 2024/03/26 | 1,091 | 1,110 | 1,085 | 1,086 | -5 | -0.5% | 4,100 |
| 2024/03/25 | 1,097 | 1,114 | 1,083 | 1,091 | -6 | -0.5% | 6,800 |
| 2024/03/22 | 1,103 | 1,110 | 1,071 | 1,097 | -5 | -0.5% | 13,600 |
| 2024/03/21 | 1,083 | 1,110 | 1,073 | 1,102 | +22 | +2% | 11,900 |
| 2024/03/19 | 1,086 | 1,090 | 1,058 | 1,080 | -6 | -0.6% | 8,300 |
| 2024/03/18 | 1,068 | 1,096 | 1,063 | 1,086 | +48 | +4.6% | 13,400 |
| 2024/03/15 | 1,080 | 1,080 | 1,038 | 1,038 | -47 | -4.3% | 20,000 |
| 2024/03/14 | 1,079 | 1,100 | 1,076 | 1,085 | ±0 | ±0% | 11,800 |
| 2024/03/13 | 1,090 | 1,118 | 1,085 | 1,085 | -1 | -0.1% | 16,400 |
| 2024/03/12 | 1,077 | 1,094 | 1,063 | 1,086 | -8 | -0.7% | 9,600 |
| 2024/03/11 | 1,021 | 1,149 | 1,021 | 1,094 | +21 | +2% | 42,200 |
| 2024/03/08 | 1,122 | 1,126 | 1,073 | 1,073 | -58 | -5.1% | 33,700 |
| 2024/03/07 | 1,141 | 1,150 | 1,120 | 1,131 | -3 | -0.3% | 15,400 |
| 2024/03/06 | 1,130 | 1,158 | 1,110 | 1,134 | +4 | +0.4% | 34,500 |
| 2024/03/05 | 1,120 | 1,130 | 1,103 | 1,130 | +2 | +0.2% | 15,300 |
| 2024/03/04 | 1,152 | 1,156 | 1,107 | 1,128 | -28 | -2.4% | 32,100 |
| 2024/03/01 | 1,153 | 1,188 | 1,142 | 1,156 | +6 | +0.5% | 27,900 |
| 2024/02/29 | 1,179 | 1,191 | 1,149 | 1,150 | -29 | -2.5% | 22,400 |
| 2024/02/28 | 1,194 | 1,200 | 1,177 | 1,179 | -35 | -2.9% | 20,600 |
| 2024/02/27 | 1,207 | 1,219 | 1,185 | 1,214 | +9 | +0.7% | 36,000 |
| 2024/02/26 | 1,103 | 1,261 | 1,095 | 1,205 | +114 | +10.4% | 132,500 |
| 2024/02/22 | 1,108 | 1,110 | 1,081 | 1,091 | -10 | -0.9% | 14,000 |
| 2024/02/21 | 1,086 | 1,109 | 1,086 | 1,101 | +7 | +0.6% | 23,800 |
| 2024/02/20 | 1,080 | 1,096 | 1,080 | 1,094 | +13 | +1.2% | 17,600 |
| 2024/02/19 | 1,081 | 1,093 | 1,064 | 1,081 | +2 | +0.2% | 22,000 |
| 2024/02/16 | 1,045 | 1,079 | 1,042 | 1,079 | +39 | +3.8% | 23,900 |
| 2024/02/15 | 1,062 | 1,062 | 1,032 | 1,040 | -4 | -0.4% | 15,000 |
| 2024/02/14 | 1,036 | 1,044 | 1,023 | 1,044 | +8 | +0.8% | 18,500 |
| 2024/02/13 | 999 | 1,036 | 998 | 1,036 | +43 | +4.3% | 36,500 |
| 2024/02/09 | 1,009 | 1,019 | 977 | 993 | -27 | -2.6% | 72,300 |
| 2024/02/08 | 1,022 | 1,035 | 1,012 | 1,020 | +5 | +0.5% | 19,700 |
| 2024/02/07 | 1,020 | 1,029 | 1,005 | 1,015 | -5 | -0.5% | 31,900 |
| 2024/02/06 | 1,010 | 1,035 | 1,010 | 1,020 | +12 | +1.2% | 23,500 |
| 2024/02/05 | 1,030 | 1,039 | 1,006 | 1,008 | -18 | -1.8% | 41,600 |
| 2024/02/02 | 1,009 | 1,029 | 1,009 | 1,026 | +16 | +1.6% | 27,600 |
| 2024/02/01 | 1,006 | 1,025 | 992 | 1,010 | -11 | -1.1% | 43,700 |
| 2024/01/31 | 1,075 | 1,079 | 1,012 | 1,021 | -56 | -5.2% | 67,300 |
| 2024/01/30 | 1,070 | 1,106 | 1,070 | 1,077 | +8 | +0.7% | 27,500 |
| 2024/01/29 | 1,048 | 1,099 | 1,048 | 1,069 | +21 | +2% | 50,900 |
| 2024/01/26 | 1,054 | 1,058 | 1,036 | 1,048 | -6 | -0.6% | 12,300 |
| 2024/01/25 | 1,066 | 1,071 | 1,046 | 1,054 | -12 | -1.1% | 19,300 |
| 2024/01/24 | 1,080 | 1,113 | 1,063 | 1,066 | -14 | -1.3% | 17,000 |
| 2024/01/23 | 1,120 | 1,123 | 1,069 | 1,080 | -35 | -3.1% | 32,600 |
| 2024/01/22 | 1,064 | 1,142 | 1,045 | 1,115 | +62 | +5.9% | 49,600 |
| 2024/01/19 | 1,025 | 1,059 | 1,024 | 1,053 | +27 | +2.6% | 17,200 |
| 2024/01/18 | 1,037 | 1,056 | 1,026 | 1,026 | -30 | -2.8% | 18,800 |
| 2024/01/17 | 1,075 | 1,097 | 1,056 | 1,056 | -29 | -2.7% | 19,000 |
| 2024/01/16 | 1,111 | 1,125 | 1,046 | 1,085 | -30 | -2.7% | 38,900 |
| 2024/01/15 | 1,128 | 1,133 | 1,114 | 1,115 | -3 | -0.3% | 11,500 |
251～
300
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
