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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,776 | 1,828 | 1,750 | 1,816 | +21 | +1.2% | 107,600 |
| 2024/04/12 | 1,725 | 1,803 | 1,724 | 1,795 | +85 | +5% | 91,500 |
| 2024/04/11 | 1,665 | 1,717 | 1,655 | 1,710 | +27 | +1.6% | 65,600 |
| 2024/04/10 | 1,634 | 1,696 | 1,619 | 1,683 | +42 | +2.6% | 87,000 |
| 2024/04/09 | 1,630 | 1,645 | 1,618 | 1,641 | -14 | -0.8% | 89,500 |
| 2024/04/08 | 1,631 | 1,665 | 1,619 | 1,655 | +27 | +1.7% | 74,600 |
| 2024/04/05 | 1,640 | 1,646 | 1,610 | 1,628 | -67 | -4% | 115,700 |
| 2024/04/04 | 1,705 | 1,734 | 1,682 | 1,695 | +5 | +0.3% | 61,000 |
| 2024/04/03 | 1,711 | 1,720 | 1,690 | 1,690 | -21 | -1.2% | 56,600 |
| 2024/04/02 | 1,775 | 1,775 | 1,711 | 1,711 | -64 | -3.6% | 78,300 |
| 2024/04/01 | 1,808 | 1,824 | 1,775 | 1,775 | -15 | -0.8% | 37,700 |
| 2024/03/29 | 1,815 | 1,828 | 1,790 | 1,790 | -25 | -1.4% | 50,900 |
| 2024/03/28 | 1,825 | 1,849 | 1,801 | 1,815 | -12 | -0.7% | 42,600 |
| 2024/03/27 | 1,837 | 1,838 | 1,801 | 1,827 | -10 | -0.5% | 55,400 |
| 2024/03/26 | 1,793 | 1,839 | 1,793 | 1,837 | +34 | +1.9% | 41,500 |
| 2024/03/25 | 1,826 | 1,845 | 1,800 | 1,803 | -24 | -1.3% | 39,800 |
| 2024/03/22 | 1,810 | 1,854 | 1,790 | 1,827 | +17 | +0.9% | 70,800 |
| 2024/03/21 | 1,800 | 1,836 | 1,792 | 1,810 | +15 | +0.8% | 54,200 |
| 2024/03/19 | 1,798 | 1,804 | 1,760 | 1,795 | +26 | +1.5% | 55,300 |
| 2024/03/18 | 1,720 | 1,780 | 1,720 | 1,769 | +36 | +2.1% | 56,400 |
| 2024/03/15 | 1,736 | 1,753 | 1,721 | 1,733 | -21 | -1.2% | 49,800 |
| 2024/03/14 | 1,787 | 1,787 | 1,735 | 1,754 | ±0 | ±0% | 38,000 |
| 2024/03/13 | 1,824 | 1,827 | 1,754 | 1,754 | -40 | -2.2% | 47,000 |
| 2024/03/12 | 1,767 | 1,798 | 1,745 | 1,794 | +3 | +0.2% | 51,000 |
| 2024/03/11 | 1,828 | 1,832 | 1,776 | 1,791 | -77 | -4.1% | 71,400 |
| 2024/03/08 | 1,860 | 1,905 | 1,838 | 1,868 | +30 | +1.6% | 151,300 |
| 2024/03/07 | 1,920 | 1,940 | 1,835 | 1,838 | -72 | -3.8% | 91,700 |
| 2024/03/06 | 1,835 | 1,932 | 1,819 | 1,910 | +86 | +4.7% | 145,100 |
| 2024/03/05 | 1,750 | 1,827 | 1,750 | 1,824 | +92 | +5.3% | 57,300 |
| 2024/03/04 | 1,801 | 1,813 | 1,722 | 1,732 | -44 | -2.5% | 81,000 |
| 2024/03/01 | 1,808 | 1,809 | 1,776 | 1,776 | -34 | -1.9% | 53,600 |
| 2024/02/29 | 1,801 | 1,831 | 1,770 | 1,810 | -48 | -2.6% | 93,700 |
| 2024/02/28 | 1,875 | 1,897 | 1,850 | 1,858 | -22 | -1.2% | 65,800 |
| 2024/02/27 | 1,901 | 1,928 | 1,874 | 1,880 | -21 | -1.1% | 87,400 |
| 2024/02/26 | 1,909 | 1,958 | 1,892 | 1,901 | -8 | -0.4% | 120,100 |
| 2024/02/22 | 1,842 | 1,909 | 1,831 | 1,909 | +101 | +5.6% | 186,000 |
| 2024/02/21 | 1,802 | 1,814 | 1,775 | 1,808 | -32 | -1.7% | 72,100 |
| 2024/02/20 | 1,810 | 1,865 | 1,797 | 1,840 | +55 | +3.1% | 159,300 |
| 2024/02/19 | 1,737 | 1,796 | 1,703 | 1,785 | +56 | +3.2% | 96,700 |
| 2024/02/16 | 1,694 | 1,768 | 1,661 | 1,729 | +72 | +4.3% | 112,200 |
| 2024/02/15 | 1,742 | 1,761 | 1,651 | 1,657 | -78 | -4.5% | 102,500 |
| 2024/02/14 | 1,800 | 1,800 | 1,734 | 1,735 | -110 | -6% | 131,700 |
| 2024/02/13 | 1,850 | 1,890 | 1,714 | 1,845 | +56 | +3.1% | 442,500 |
| 2024/02/09 | 1,780 | 1,825 | 1,773 | 1,789 | -5 | -0.3% | 124,700 |
| 2024/02/08 | 1,779 | 1,818 | 1,753 | 1,794 | +38 | +2.2% | 72,800 |
| 2024/02/07 | 1,736 | 1,788 | 1,711 | 1,756 | +20 | +1.2% | 75,200 |
| 2024/02/06 | 1,717 | 1,748 | 1,700 | 1,736 | -21 | -1.2% | 92,500 |
| 2024/02/05 | 1,796 | 1,808 | 1,742 | 1,757 | -43 | -2.4% | 94,400 |
| 2024/02/02 | 1,789 | 1,817 | 1,789 | 1,800 | +15 | +0.8% | 51,100 |
| 2024/02/01 | 1,788 | 1,801 | 1,771 | 1,785 | -27 | -1.5% | 33,700 |
151～
200
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
