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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,470 | 1,470 | 1,440 | 1,455 | +14 | +1% | 12,600 |
| 2023/08/14 | 1,533 | 1,533 | 1,440 | 1,441 | -81 | -5.3% | 32,700 |
| 2023/08/10 | 1,542 | 1,560 | 1,497 | 1,522 | -21 | -1.4% | 39,100 |
| 2023/08/09 | 1,515 | 1,565 | 1,511 | 1,543 | +17 | +1.1% | 28,300 |
| 2023/08/08 | 1,545 | 1,565 | 1,510 | 1,526 | -11 | -0.7% | 40,900 |
| 2023/08/07 | 1,508 | 1,545 | 1,485 | 1,537 | +35 | +2.3% | 35,200 |
| 2023/08/04 | 1,460 | 1,502 | 1,449 | 1,502 | +23 | +1.6% | 15,200 |
| 2023/08/03 | 1,440 | 1,509 | 1,440 | 1,479 | +39 | +2.7% | 28,000 |
| 2023/08/02 | 1,489 | 1,489 | 1,424 | 1,440 | -50 | -3.4% | 28,900 |
| 2023/08/01 | 1,441 | 1,490 | 1,429 | 1,490 | +62 | +4.3% | 20,300 |
| 2023/07/31 | 1,404 | 1,440 | 1,396 | 1,428 | +8 | +0.6% | 24,900 |
| 2023/07/28 | 1,350 | 1,420 | 1,335 | 1,420 | +70 | +5.2% | 26,600 |
| 2023/07/27 | 1,319 | 1,372 | 1,319 | 1,350 | +1 | +0.1% | 14,300 |
| 2023/07/26 | 1,341 | 1,349 | 1,310 | 1,349 | -9 | -0.7% | 24,000 |
| 2023/07/25 | 1,363 | 1,370 | 1,331 | 1,358 | -12 | -0.9% | 20,400 |
| 2023/07/24 | 1,383 | 1,383 | 1,355 | 1,370 | +4 | +0.3% | 10,800 |
| 2023/07/21 | 1,425 | 1,425 | 1,366 | 1,366 | -61 | -4.3% | 17,700 |
| 2023/07/20 | 1,412 | 1,427 | 1,406 | 1,427 | +6 | +0.4% | 5,600 |
| 2023/07/19 | 1,442 | 1,442 | 1,409 | 1,421 | -3 | -0.2% | 15,100 |
| 2023/07/18 | 1,404 | 1,436 | 1,404 | 1,424 | +12 | +0.8% | 10,200 |
| 2023/07/14 | 1,388 | 1,432 | 1,388 | 1,412 | +32 | +2.3% | 19,000 |
| 2023/07/13 | 1,373 | 1,400 | 1,355 | 1,380 | +3 | +0.2% | 19,700 |
| 2023/07/12 | 1,380 | 1,392 | 1,350 | 1,377 | -1 | -0.1% | 19,900 |
| 2023/07/11 | 1,376 | 1,400 | 1,373 | 1,378 | -8 | -0.6% | 12,200 |
| 2023/07/10 | 1,381 | 1,396 | 1,370 | 1,386 | -6 | -0.4% | 19,700 |
| 2023/07/07 | 1,366 | 1,408 | 1,327 | 1,392 | ±0 | ±0% | 39,100 |
| 2023/07/06 | 1,473 | 1,473 | 1,390 | 1,392 | -73 | -5% | 62,200 |
| 2023/07/05 | 1,486 | 1,486 | 1,452 | 1,465 | -28 | -1.9% | 25,600 |
| 2023/07/04 | 1,492 | 1,501 | 1,462 | 1,493 | -5 | -0.3% | 25,700 |
| 2023/07/03 | 1,476 | 1,531 | 1,470 | 1,498 | +29 | +2% | 43,800 |
| 2023/06/30 | 1,450 | 1,475 | 1,445 | 1,469 | -1 | -0.1% | 28,100 |
| 2023/06/29 | 1,457 | 1,510 | 1,457 | 1,470 | +2 | +0.1% | 30,300 |
| 2023/06/28 | 1,489 | 1,491 | 1,455 | 1,468 | -4 | -0.3% | 25,400 |
| 2023/06/27 | 1,475 | 1,481 | 1,453 | 1,472 | -9 | -0.6% | 28,600 |
| 2023/06/26 | 1,501 | 1,524 | 1,466 | 1,481 | -30 | -2% | 41,700 |
| 2023/06/23 | 1,555 | 1,555 | 1,501 | 1,511 | -29 | -1.9% | 56,400 |
| 2023/06/22 | 1,612 | 1,614 | 1,540 | 1,540 | -73 | -4.5% | 89,000 |
| 2023/06/21 | 1,650 | 1,659 | 1,608 | 1,613 | -48 | -2.9% | 55,000 |
| 2023/06/20 | 1,611 | 1,678 | 1,581 | 1,661 | +50 | +3.1% | 69,900 |
| 2023/06/19 | 1,580 | 1,639 | 1,560 | 1,611 | +25 | +1.6% | 57,300 |
| 2023/06/16 | 1,563 | 1,618 | 1,563 | 1,586 | +22 | +1.4% | 46,900 |
| 2023/06/15 | 1,595 | 1,630 | 1,540 | 1,564 | -24 | -1.5% | 88,300 |
| 2023/06/14 | 1,670 | 1,695 | 1,571 | 1,588 | -79 | -4.7% | 104,400 |
| 2023/06/13 | 1,608 | 1,679 | 1,602 | 1,667 | +43 | +2.6% | 85,900 |
| 2023/06/12 | 1,550 | 1,670 | 1,521 | 1,624 | -184 | -10.2% | 246,700 |
| 2023/06/09 | 1,805 | 1,840 | 1,762 | 1,808 | +41 | +2.3% | 73,600 |
| 2023/06/08 | 1,768 | 1,828 | 1,726 | 1,767 | +6 | +0.3% | 68,800 |
| 2023/06/07 | 1,799 | 1,821 | 1,750 | 1,761 | -61 | -3.3% | 94,600 |
| 2023/06/06 | 1,850 | 1,881 | 1,799 | 1,822 | -63 | -3.3% | 78,600 |
| 2023/06/05 | 1,853 | 1,918 | 1,832 | 1,885 | -26 | -1.4% | 85,000 |
401～
450
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
