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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/01/12 | 1,118 | 1,127 | 1,090 | 1,118 | +16 | +1.5% | 22,700 |
| 2024/01/11 | 1,133 | 1,151 | 1,102 | 1,102 | -17 | -1.5% | 26,100 |
| 2024/01/10 | 1,119 | 1,152 | 1,114 | 1,119 | -5 | -0.4% | 30,500 |
| 2024/01/09 | 1,074 | 1,132 | 1,071 | 1,124 | +77 | +7.4% | 58,400 |
| 2024/01/05 | 1,053 | 1,059 | 1,031 | 1,047 | -13 | -1.2% | 15,400 |
| 2024/01/04 | 1,022 | 1,063 | 1,018 | 1,060 | +19 | +1.8% | 24,800 |
| 2023/12/29 | 1,047 | 1,047 | 1,011 | 1,041 | +20 | +2% | 19,900 |
| 2023/12/28 | 966 | 1,021 | 961 | 1,021 | +74 | +7.8% | 49,300 |
| 2023/12/27 | 973 | 973 | 931 | 947 | -26 | -2.7% | 78,600 |
| 2023/12/26 | 978 | 985 | 966 | 973 | -12 | -1.2% | 31,500 |
351～
400
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
