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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,806 | 1,812 | 1,772 | 1,812 | +3 | +0.2% | 52,600 |
| 2024/01/30 | 1,820 | 1,838 | 1,792 | 1,809 | +15 | +0.8% | 108,500 |
| 2024/01/29 | 1,764 | 1,798 | 1,764 | 1,794 | +31 | +1.8% | 61,900 |
| 2024/01/26 | 1,804 | 1,804 | 1,754 | 1,763 | -43 | -2.4% | 74,600 |
| 2024/01/25 | 1,755 | 1,823 | 1,755 | 1,806 | +54 | +3.1% | 106,200 |
| 2024/01/24 | 1,800 | 1,866 | 1,744 | 1,752 | -7 | -0.4% | 199,500 |
| 2024/01/23 | 1,784 | 1,794 | 1,748 | 1,759 | -25 | -1.4% | 88,900 |
| 2024/01/22 | 1,730 | 1,784 | 1,720 | 1,784 | +56 | +3.2% | 77,000 |
| 2024/01/19 | 1,660 | 1,728 | 1,660 | 1,728 | +67 | +4% | 95,700 |
| 2024/01/18 | 1,659 | 1,672 | 1,652 | 1,661 | +26 | +1.6% | 37,000 |
| 2024/01/17 | 1,683 | 1,686 | 1,633 | 1,635 | -8 | -0.5% | 73,600 |
| 2024/01/16 | 1,681 | 1,714 | 1,637 | 1,643 | -35 | -2.1% | 119,300 |
| 2024/01/15 | 1,660 | 1,682 | 1,660 | 1,678 | +18 | +1.1% | 48,500 |
| 2024/01/12 | 1,650 | 1,667 | 1,635 | 1,660 | +9 | +0.5% | 63,500 |
| 2024/01/11 | 1,670 | 1,677 | 1,643 | 1,651 | +2 | +0.1% | 72,900 |
| 2024/01/10 | 1,634 | 1,663 | 1,634 | 1,649 | +42 | +2.6% | 94,200 |
| 2024/01/09 | 1,591 | 1,628 | 1,589 | 1,607 | +60 | +3.9% | 108,300 |
| 2024/01/05 | 1,585 | 1,586 | 1,547 | 1,547 | +2 | +0.1% | 72,900 |
| 2024/01/04 | 1,538 | 1,547 | 1,512 | 1,545 | +3 | +0.2% | 56,800 |
| 2023/12/29 | 1,521 | 1,547 | 1,512 | 1,542 | +26 | +1.7% | 48,200 |
| 2023/12/28 | 1,497 | 1,519 | 1,483 | 1,516 | -1 | -0.1% | 50,200 |
| 2023/12/27 | 1,482 | 1,525 | 1,482 | 1,517 | +47 | +3.2% | 80,400 |
| 2023/12/26 | 1,460 | 1,478 | 1,458 | 1,470 | +8 | +0.5% | 49,400 |
| 2023/12/25 | 1,470 | 1,479 | 1,456 | 1,462 | -5 | -0.3% | 36,700 |
| 2023/12/22 | 1,463 | 1,484 | 1,456 | 1,467 | +2 | +0.1% | 51,900 |
| 2023/12/21 | 1,479 | 1,488 | 1,462 | 1,465 | -30 | -2% | 41,100 |
| 2023/12/20 | 1,490 | 1,509 | 1,484 | 1,495 | +11 | +0.7% | 52,400 |
| 2023/12/19 | 1,470 | 1,487 | 1,455 | 1,484 | +1 | +0.1% | 50,700 |
| 2023/12/18 | 1,445 | 1,486 | 1,437 | 1,483 | +8 | +0.5% | 56,500 |
| 2023/12/15 | 1,469 | 1,484 | 1,432 | 1,475 | +24 | +1.7% | 118,000 |
| 2023/12/14 | 1,550 | 1,550 | 1,451 | 1,451 | -102 | -6.6% | 153,100 |
| 2023/12/13 | 1,521 | 1,580 | 1,521 | 1,553 | +36 | +2.4% | 94,100 |
| 2023/12/12 | 1,515 | 1,524 | 1,499 | 1,517 | -12 | -0.8% | 89,500 |
| 2023/12/11 | 1,545 | 1,555 | 1,522 | 1,529 | -13 | -0.8% | 80,100 |
| 2023/12/08 | 1,573 | 1,573 | 1,537 | 1,542 | -50 | -3.1% | 133,400 |
| 2023/12/07 | 1,615 | 1,617 | 1,586 | 1,592 | -53 | -3.2% | 139,700 |
| 2023/12/06 | 1,613 | 1,686 | 1,611 | 1,645 | +15 | +0.9% | 200,800 |
| 2023/12/05 | 1,715 | 1,726 | 1,630 | 1,630 | -171 | -9.5% | 212,600 |
| 2023/12/04 | 1,828 | 1,849 | 1,787 | 1,801 | -7 | -0.4% | 117,500 |
| 2023/12/01 | 1,828 | 1,840 | 1,798 | 1,808 | -16 | -0.9% | 97,100 |
| 2023/11/30 | 1,790 | 1,826 | 1,781 | 1,824 | +20 | +1.1% | 99,700 |
| 2023/11/29 | 1,800 | 1,832 | 1,770 | 1,804 | -12 | -0.7% | 152,400 |
| 2023/11/28 | 1,740 | 1,820 | 1,735 | 1,816 | +76 | +4.4% | 215,900 |
| 2023/11/27 | 1,740 | 1,765 | 1,714 | 1,740 | +22 | +1.3% | 119,500 |
| 2023/11/24 | 1,718 | 1,769 | 1,698 | 1,718 | +65 | +3.9% | 173,100 |
| 2023/11/22 | 1,743 | 1,753 | 1,652 | 1,653 | +15 | +0.9% | 192,200 |
| 2023/11/21 | 1,651 | 1,669 | 1,630 | 1,638 | -22 | -1.3% | 60,000 |
| 2023/11/20 | 1,629 | 1,684 | 1,629 | 1,660 | +31 | +1.9% | 83,000 |
| 2023/11/17 | 1,608 | 1,631 | 1,595 | 1,629 | +21 | +1.3% | 45,100 |
| 2023/11/16 | 1,621 | 1,662 | 1,608 | 1,608 | -32 | -2% | 81,600 |
201～
250
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
