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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 895 | 909 | 828 | 843 | -74 | -8.1% | 90,700 |
| 2024/05/24 | 920 | 931 | 917 | 917 | -16 | -1.7% | 6,200 |
| 2024/05/23 | 934 | 934 | 913 | 933 | -1 | -0.1% | 30,000 |
| 2024/05/22 | 946 | 949 | 924 | 934 | -16 | -1.7% | 24,300 |
| 2024/05/21 | 951 | 960 | 939 | 950 | -13 | -1.3% | 10,000 |
| 2024/05/20 | 952 | 968 | 930 | 963 | +10 | +1% | 27,300 |
| 2024/05/17 | 972 | 972 | 941 | 953 | -19 | -2% | 20,700 |
| 2024/05/16 | 962 | 972 | 962 | 972 | +10 | +1% | 3,700 |
| 2024/05/15 | 969 | 975 | 961 | 962 | -10 | -1% | 4,900 |
| 2024/05/14 | 970 | 977 | 967 | 972 | +2 | +0.2% | 1,800 |
| 2024/05/13 | 971 | 975 | 968 | 970 | ±0 | ±0% | 6,400 |
| 2024/05/10 | 958 | 976 | 958 | 970 | ±0 | ±0% | 6,900 |
| 2024/05/09 | 981 | 981 | 961 | 970 | -11 | -1.1% | 12,600 |
| 2024/05/08 | 977 | 986 | 973 | 981 | +4 | +0.4% | 13,700 |
| 2024/05/07 | 981 | 984 | 970 | 977 | -4 | -0.4% | 6,300 |
| 2024/05/02 | 977 | 981 | 968 | 981 | -3 | -0.3% | 3,900 |
| 2024/05/01 | 977 | 994 | 970 | 984 | +6 | +0.6% | 5,100 |
| 2024/04/30 | 962 | 988 | 962 | 978 | +16 | +1.7% | 7,200 |
| 2024/04/26 | 957 | 971 | 950 | 962 | ±0 | ±0% | 15,000 |
| 2024/04/25 | 978 | 978 | 958 | 962 | -18 | -1.8% | 27,000 |
| 2024/04/24 | 992 | 1,014 | 980 | 980 | +7 | +0.7% | 14,400 |
| 2024/04/23 | 957 | 974 | 957 | 973 | +16 | +1.7% | 12,600 |
| 2024/04/22 | 956 | 966 | 949 | 957 | +1 | +0.1% | 9,400 |
| 2024/04/19 | 963 | 977 | 953 | 956 | -1 | -0.1% | 15,600 |
| 2024/04/18 | 974 | 1,010 | 948 | 957 | -24 | -2.4% | 46,600 |
| 2024/04/17 | 991 | 996 | 977 | 981 | -16 | -1.6% | 9,000 |
| 2024/04/16 | 997 | 1,002 | 967 | 997 | -9 | -0.9% | 34,900 |
| 2024/04/15 | 1,021 | 1,028 | 998 | 1,006 | -22 | -2.1% | 18,400 |
| 2024/04/12 | 1,020 | 1,031 | 1,020 | 1,028 | +8 | +0.8% | 3,000 |
| 2024/04/11 | 1,027 | 1,049 | 1,014 | 1,020 | -14 | -1.4% | 3,800 |
| 2024/04/10 | 1,016 | 1,045 | 1,015 | 1,034 | +18 | +1.8% | 12,900 |
| 2024/04/09 | 1,020 | 1,028 | 1,012 | 1,016 | -4 | -0.4% | 11,600 |
| 2024/04/08 | 1,005 | 1,023 | 1,000 | 1,020 | +18 | +1.8% | 13,800 |
| 2024/04/05 | 1,032 | 1,034 | 997 | 1,002 | -33 | -3.2% | 25,200 |
| 2024/04/04 | 1,056 | 1,062 | 1,034 | 1,035 | +2 | +0.2% | 11,500 |
| 2024/04/03 | 1,058 | 1,062 | 1,033 | 1,033 | -42 | -3.9% | 33,200 |
| 2024/04/02 | 1,143 | 1,143 | 1,066 | 1,075 | -69 | -6% | 23,500 |
| 2024/04/01 | 1,135 | 1,150 | 1,106 | 1,144 | +33 | +3% | 15,700 |
| 2024/03/29 | 1,111 | 1,115 | 1,098 | 1,111 | +1 | +0.1% | 8,400 |
| 2024/03/28 | 1,114 | 1,120 | 1,096 | 1,110 | +13 | +1.2% | 7,200 |
| 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 |
301～
350
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
