Ｉ－ＰＥＸ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,944 | 2,945 | 2,944 | 2,944 | ±0 | ±0% | 269,900 |
| 2024/11/21 | 2,944 | 2,946 | 2,944 | 2,944 | ±0 | ±0% | 312,600 |
| 2024/11/20 | 2,945 | 2,946 | 2,944 | 2,944 | ±0 | ±0% | 394,400 |
| 2024/11/19 | 2,945 | 2,946 | 2,944 | 2,944 | -2 | -0.1% | 432,500 |
| 2024/11/18 | 2,944 | 2,947 | 2,944 | 2,946 | +2 | +0.1% | 308,600 |
| 2024/11/15 | 2,944 | 2,946 | 2,943 | 2,944 | +2 | +0.1% | 410,900 |
| 2024/11/14 | 2,943 | 2,945 | 2,942 | 2,942 | ±0 | ±0% | 1,164,700 |
| 2024/11/13 | 2,950 | 2,952 | 2,941 | 2,942 | -12 | -0.4% | 1,322,700 |
| 2024/11/12 | 2,948 | 2,958 | 2,947 | 2,954 | +555 | +23.1% | 2,312,800 |
| 2024/11/11 | 2,399 | 2,399 | 2,399 | 2,399 | +400 | +20% | 37,700 |
| 2024/11/08 | 1,999 | 1,999 | 1,999 | 1,999 | +400 | +25% | 35,000 |
| 2024/11/07 | 1,575 | 1,610 | 1,554 | 1,599 | +34 | +2.2% | 118,800 |
| 2024/11/06 | 1,532 | 1,576 | 1,532 | 1,565 | +36 | +2.4% | 37,700 |
| 2024/11/05 | 1,529 | 1,558 | 1,519 | 1,529 | -8 | -0.5% | 90,800 |
| 2024/11/01 | 1,570 | 1,575 | 1,526 | 1,537 | -71 | -4.4% | 201,400 |
| 2024/10/31 | 1,566 | 1,610 | 1,555 | 1,608 | +38 | +2.4% | 95,500 |
| 2024/10/30 | 1,600 | 1,601 | 1,570 | 1,570 | +7 | +0.4% | 148,300 |
| 2024/10/29 | 1,569 | 1,569 | 1,541 | 1,563 | +30 | +2% | 35,700 |
| 2024/10/28 | 1,499 | 1,543 | 1,480 | 1,533 | +44 | +3% | 63,500 |
| 2024/10/25 | 1,511 | 1,515 | 1,480 | 1,489 | -31 | -2% | 28,100 |
| 2024/10/24 | 1,504 | 1,520 | 1,491 | 1,520 | +5 | +0.3% | 33,400 |
| 2024/10/23 | 1,512 | 1,542 | 1,511 | 1,515 | -7 | -0.5% | 31,200 |
| 2024/10/22 | 1,552 | 1,552 | 1,511 | 1,522 | -30 | -1.9% | 28,900 |
| 2024/10/21 | 1,553 | 1,565 | 1,540 | 1,552 | +5 | +0.3% | 16,100 |
| 2024/10/18 | 1,556 | 1,560 | 1,537 | 1,547 | -9 | -0.6% | 17,400 |
| 2024/10/17 | 1,562 | 1,569 | 1,547 | 1,556 | -5 | -0.3% | 26,200 |
| 2024/10/16 | 1,563 | 1,586 | 1,556 | 1,561 | -35 | -2.2% | 29,800 |
| 2024/10/15 | 1,600 | 1,614 | 1,580 | 1,596 | +8 | +0.5% | 28,000 |
| 2024/10/11 | 1,609 | 1,614 | 1,588 | 1,588 | -24 | -1.5% | 31,900 |
| 2024/10/10 | 1,630 | 1,639 | 1,609 | 1,612 | -12 | -0.7% | 40,100 |
| 2024/10/09 | 1,640 | 1,650 | 1,597 | 1,624 | +11 | +0.7% | 59,000 |
| 2024/10/08 | 1,624 | 1,665 | 1,611 | 1,613 | -37 | -2.2% | 79,700 |
| 2024/10/07 | 1,673 | 1,685 | 1,649 | 1,650 | +17 | +1% | 66,600 |
| 2024/10/04 | 1,623 | 1,645 | 1,613 | 1,633 | +23 | +1.4% | 67,700 |
| 2024/10/03 | 1,608 | 1,640 | 1,605 | 1,610 | +40 | +2.5% | 74,000 |
| 2024/10/02 | 1,581 | 1,590 | 1,561 | 1,570 | -43 | -2.7% | 108,200 |
| 2024/10/01 | 1,600 | 1,613 | 1,586 | 1,613 | +44 | +2.8% | 41,000 |
| 2024/09/30 | 1,589 | 1,615 | 1,569 | 1,569 | -112 | -6.7% | 121,900 |
| 2024/09/27 | 1,648 | 1,694 | 1,638 | 1,681 | +60 | +3.7% | 99,200 |
| 2024/09/26 | 1,593 | 1,621 | 1,593 | 1,621 | +45 | +2.9% | 47,600 |
| 2024/09/25 | 1,566 | 1,595 | 1,563 | 1,576 | -1 | -0.1% | 35,300 |
| 2024/09/24 | 1,616 | 1,625 | 1,574 | 1,577 | -3 | -0.2% | 103,400 |
| 2024/09/20 | 1,559 | 1,594 | 1,544 | 1,580 | +49 | +3.2% | 129,700 |
| 2024/09/19 | 1,520 | 1,545 | 1,520 | 1,531 | +36 | +2.4% | 71,100 |
| 2024/09/18 | 1,510 | 1,517 | 1,481 | 1,495 | +2 | +0.1% | 66,800 |
| 2024/09/17 | 1,518 | 1,519 | 1,459 | 1,493 | -3 | -0.2% | 99,400 |
| 2024/09/13 | 1,506 | 1,515 | 1,484 | 1,496 | -22 | -1.4% | 92,800 |
| 2024/09/12 | 1,529 | 1,551 | 1,510 | 1,518 | +58 | +4% | 106,800 |
| 2024/09/11 | 1,513 | 1,513 | 1,440 | 1,460 | -63 | -4.1% | 71,100 |
| 2024/09/10 | 1,552 | 1,574 | 1,517 | 1,523 | -27 | -1.7% | 52,400 |
1～
50
件表示中 / 4409件
類似銘柄と比較する
現在ご覧いただいている「Ｉ・ＰＥＸ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｉ・ＰＥＸ | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 日信号 | 90,700円 | +1.5% | +11.5% | 3.42% | 9.92倍 | 0.59倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| デンヨー | 265,600円 | +1.2% | -5.1% | 2.64% | 11.67倍 | 0.72倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| 山一電 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| エンプラス | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07倍 | 0.91倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム
