6656 インスペック

6656
2024/09/18
時価
33億円
PER 予
42.07倍
2010年以降
赤字-308.79倍
(2010-2024年)
PBR
4.45倍
2010年以降
赤字-17.91倍
(2010-2024年)
配当 予
0.36%
ROE 予
10.58%
ROA 予
2.31%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
847
始値
852
高値
858
安値
815
終値 -0.83%
840
出来高 -69.57%
6,300

乖離率

株価(5日)
移動平均値
-0.83%
847
株価(25日)
移動平均値
+0.72%
834
出来高(5日)
移動平均値
-77.86%
28,460

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18852858815840-0.83%6,30033億6571万+0.72%42.074.45
09/17899901833847-4.72%20,70033億9375万+1.8%42.424.49
09/13868895822889+2.42%39,40035億6204万+7.37%44.524.71
09/12776870765868+9.87%38,80034億7790万+5.34%43.474.6
09/11745790745790+6.04%37,10031億6537万-3.66%39.574.19
09/10735763734745+3.47%12,70029億8506万-9.15%37.313.95
09/09749760720720-5.76%24,50028億8489万-12.41%36.063.81
09/06794794755764-3.78%12,80030億6119万-8.06%38.264.05
09/05802814794794-1.24%4,70031億8139万-5.59%39.774.21
09/04812829802804-1.71%10,20032億2146万-5.52%40.274.26
09/03818844818818-0.24%8,60032億7756万-4.99%40.974.33
09/02853853811820-3.3%13,00032億8557万-5.75%41.074.34
08/30860861848848-1.4%4,10033億9776万-3.53%42.474.49
08/29853862853860+0.7%2,60034億4584万-2.71%43.074.56
08/28859861852854-0.81%4,00034億2180万-4.26%42.774.52
08/27884884841861-3.48%10,60034億4985万-4.44%43.124.56
08/26876892876892+1.13%4,60035億7406万-1.87%44.674.73
08/23900900882882-2.97%7,00035億3399万-3.82%44.174.67
08/22887916861909+2.48%5,80036億4218万-1.62%45.534.82
08/21852945852887+5.22%18,90035億5403万-4.73%44.424.7
08/20841855835843+1.57%2,80033億7773万-10.32%42.224.47
08/19829836823830-0.95%5,80033億2564万-12.72%41.574.4
08/16832881806838+0.84%15,90033億5769万-12.8%41.974.44
08/15822837812831+0.85%16,90033億2965万-14.33%41.624.4
08/14786824782824+4.3%15,90033億160万-15.83%41.274.37
08/13776808761790+5.76%18,20031億6537万-20.12%39.574.19
08/09781783745747-4.35%23,30029億9307万-25.37%37.413.96
08/08790790760781+0.13%8,70031億2931万-23.13%39.114.14
08/07788824747780-0.13%31,40031億2530万-24.12%39.064.13
08/06808891735781-1.64%44,20031億2931万-25.05%39.114.14
08/05824892794794-15.89%72,50031億8139万-24.81%39.774.21
08/029771,000923944-7.27%29,70037億8241万-11.36%47.285
08/011,0541,0601,0151,018-3.14%13,30040億7892万-4.32%50.985.39
07/311,0331,0521,0231,051+1.15%4,60042億1114万-0.94%52.645.57
07/301,0401,0691,0181,039-0.38%14,20041億6306万-1.61%52.045.5
07/291,0471,0481,0271,043+0.58%5,70041億7909万-0.76%52.245.53
07/269921,0469921,037+4.54%18,80041億5505万-0.77%51.945.49
07/251,0481,048992992-5.43%24,70039億7474万-4.52%49.685.26
07/241,0631,0711,0381,049-2.05%12,60042億313万+1.45%52.545.56
07/231,0781,0851,0601,0710%3,80042億9128万+4.18%53.645.67
07/221,0831,0831,0581,071-0.93%7,70042億9128万+4.79%53.645.67
07/191,0721,0871,0681,081+0.28%5,80043億3135万+6.5%54.145.73
07/181,0751,0841,0501,078+0.28%9,50043億1933万+6.94%53.995.71
07/171,1121,1121,0741,075-3.24%27,20043億731万+7.29%53.845.7
07/161,1131,1201,0971,111+0.36%16,80044億5155万+11.55%55.645.89
07/121,0781,1071,0721,107+1.37%23,70044億3552万+11.93%55.445.87
07/111,0561,0931,0421,092+3.7%24,90043億7542万+11.31%54.695.79
07/101,0661,0831,0521,053-2.05%15,20042億1916万+8.22%52.745.58
07/091,0701,1091,0681,075+0.66%16,30043億731万+11.05%53.845.7
07/081,0761,0801,0611,068-2.38%12,70042億7926万+11.13%53.495.66
07/051,1171,1291,0851,094-1.17%27,40043億8343万+14.68%54.795.8
07/041,0781,1241,0451,107+1.47%34,00044億3552万+17.14%55.445.87
07/031,1251,1301,0701,091-3.28%46,60043億7141万+16.93%54.645.78
07/021,1341,1421,0871,128-0.35%73,60045億1967万+22.21%56.495.98
07/011,0541,1531,0321,132+10.55%181,90045億3569万+24.12%56.696
06/289221,0549221,024+11.3%213,60041億296万+13.65%51.285.43
06/27926934911920-0.76%12,90036億8625万+2.68%46.084.87
06/26924932918927+0.43%14,10037億1430万+3.34%46.434.91
06/25910927910923+0.76%7,00036億9827万+2.9%46.234.89
06/24897935897916+2.23%77,90036億7022万+2%45.884.85
06/21883900883896+1.59%3,60035億9009万-0.44%44.874.75
06/20879882854882+0.34%14,10035億3399万-2.22%44.174.67
06/19909909861879-3.09%19,00035億2197万-2.98%44.024.66
06/18897908895907+0.33%6,00036億3416万-0.22%45.424.81
06/17934934894904-0.44%25,20036億2214万-0.88%45.274.79
06/14898917893908-0.55%8,20036億3817万-0.77%45.484.81
06/13916925906913+0.11%7,80036億5820万-0.44%45.734.84
06/12939939905912-1.72%6,20036億5420万-0.76%45.684.83
06/11936943913928-0.64%12,10037億1831万+0.65%46.484.92
06/10920944920934+1.3%9,10037億4235万+1.08%46.784.95
06/07895945895922+3.25%7,10036億9426万-0.43%46.184.88
06/06913922889893-3.67%24,10035億7807万-3.77%44.724.73
06/05901948901927+3.46%21,40037億1430万-0.54%46.434.91
06/04890906890896+0.67%7,90035億9009万-3.97%44.874.75
06/03873900873890+2.89%11,60035億6605万-4.91%44.574.72
05/31809959809865+6%99,40034億6588万-7.88%43.324.58
05/30825825808816-2.04%16,80032億6954万-13.56%40.874.32
05/29855877833833-3.03%28,50033億3766万-12.22%41.724.41
05/28848878840859+1.9%23,30034億4184万-9.96%43.024.55
05/27895909828843-8.07%90,70033億7773万-12%42.224.47
05/24920931917917-1.71%6,20036億7423万-4.88%45.934.86
05/23934934913933-0.11%30,00037億3834万-3.52%46.734.94
05/22946949924934-1.68%24,30037億4235万-3.71%46.784.95
05/21951960939950-1.35%10,00038億646万-2.46%47.585.03
05/20952968930963+1.05%27,30038億5854万-1.33%48.235.1
05/17972972941953-1.95%20,70038億1848万-2.66%47.735.05
05/16962972962972+1.04%3,70038億9460万-1.02%48.685.15
05/15969975961962-1.03%4,90038億5454万-2.24%48.185.1
05/14970977967972+0.21%1,80038億9460万-1.32%48.685.15
05/139719759689700%6,40038億8659万-1.82%48.585.14
05/109589769589700%6,90038億8659万-2.02%48.585.14
05/09981981961970-1.12%12,60038億8659万-2.51%48.585.14
05/08977986973981+0.41%13,70039億3067万-2.1%49.135.2
05/07981984970977-0.41%6,30039億1464万-2.98%48.935.18
05/02977981968981-0.3%3,90039億3067万-3.06%49.135.2
05/01977994970984+0.61%5,10039億4269万-3.24%49.285.21
04/30962988962978+1.66%7,20039億1865万-4.21%-4.43
04/269579719509620%15,00038億5454万-6.15%-4.36
04/25978978958962-1.84%27,00038億5454万-6.69%-4.36
04/249921,014980980+0.72%14,40039億2666万-5.41%-4.44

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
4月期
2,040
204,000
6/15
594
59,400
3/24
58,100
581
6/11
--+26.22%
12/11
-29.71%
3/21
2009年
4月期
720
72,000
5/15
64
6,400
2/17

6,400
2/16
52,800
528
12/18
--+131.39%
6/9
-51.92%
12/12
2010年
4月期
460
46,000
4/16
116
11,600
5/1
45,500
455
6/26
--+47.82%
6/15
-29.23%
5/26
2011年
4月期
710
71,000
3/8
205
20,530
11/5

20,510
10/26

他3件
60,600
606
2/23
7億5707万2億1859万+63.02%
12/9
-39.3%
3/17
2012年
4月期
707
70,700
6/10
227
22,700
1/23
135,200
1,352
6/7
7億5387万2億4205万+57.16%
6/10
-27.64%
10/4
2013年
4月期
330
33,000
5/1
210
21,000
8/7

21,000
8/1
41,100
411
11/20
3億5187万2億2392万+168.81%
5/22
-20.4%
6/13
2014年
4月期
1,121
4/23
256
25,570
5/2
390,400
4/23
29億1605万2億7265万+50.79%
6/3
-32%
6/25
2015年
4月期
1,567
6/16
621
12/25
730,700
3/23
40億7623万16億1540万+34.92%
6/6
-16.64%
7/17
2016年
4月期
970
4/20
303
2/15
1,761,600
4/20
25億2326万7億8819万+112.04%
4/19
-30.21%
2/12
2017年
4月期
2,150
7/6
450
6/2
3,436,000
8/18
55億9387万11億7081万+141.67%
7/4
-41.55%
8/5
2018年
4月期
1,591
7/19
882
4/17
1,505,300
4/26
46億9917万29億539万+30.75%
4/27
-16.97%
2/14
2019年
4月期
2,099
2/14
808
10/30
969,100
7/19
69億1431万26億6163万+28.23%
2/13
-18.09%
3/13
2020年
4月期
6,250
2/12

2/10
1,050
6/18
5,158,700
12/10
234億5437万34億6689万+104.38%
12/13
-55.35%
3/13
2021年
4月期
3,575
6/22
1,996
3/25
954,600
6/19
134億8525万75億6523万+20.68%
6/19
-18.82%
7/31
2022年
4月期
2,428
7/6
1,150
3/9
800,200
1/4
92億284万43億5896万+28.17%
1/4
-20.59%
12/9
2023年
4月期
2,059
4/19

4/18
845
12/29
1,224,600
4/5
81億9790万33億6436万+61.86%
4/18
-23.78%
12/28
2024年
4月期
2,280
5/29
931
12/27
318,700
5/26
90億8306万37億3033万+14.07%
2/27
-17.49%
6/26
最新840
2024/9/18
6,30033億6571万+0.72%
834

年間値上がり率

2007/12/28 vs 2006/12/29
-48%(0.52倍)
2008/12/30 vs 2007/12/28
-92%(0.08倍)
2009/12/30 vs 2008/12/30
130%(2.3倍)
2010/12/30 vs 2009/12/30
75%(1.75倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
-14%(0.86倍)
2013/12/30 vs 2012/12/28
147%(2.47倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
163%(2.63倍)
2017/12/29 vs 2016/12/30
-19%(0.81倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
222%(3.22倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
-29%(0.71倍)
2022/12/30 vs 2021/12/30
-47%(0.53倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/09/18 vs 2023/12/29
-19%(0.81倍)
過去安値
64円(2009/02/17)
1213%(13.13倍)
840円(9/18)