パルステック工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 70 | 71 | 70 | 71 | +1 | +1.4% | 5,000 |
| 2011/07/19 | 71 | 71 | 70 | 70 | -1 | -1.4% | 21,000 |
| 2011/07/15 | 71 | 71 | 71 | 71 | ±0 | ±0% | 2,000 |
| 2011/07/14 | 71 | 73 | 71 | 71 | ±0 | ±0% | 7,000 |
| 2011/07/13 | 71 | 72 | 71 | 71 | ±0 | ±0% | 7,000 |
| 2011/07/12 | 74 | 74 | 71 | 71 | -1 | -1.4% | 16,000 |
| 2011/07/11 | 74 | 74 | 72 | 72 | -1 | -1.4% | 13,000 |
| 2011/07/08 | 73 | 73 | 73 | 73 | ±0 | ±0% | 2,000 |
| 2011/07/07 | 74 | 75 | 73 | 73 | -1 | -1.4% | 23,000 |
| 2011/07/06 | 73 | 74 | 72 | 74 | +1 | +1.4% | 20,000 |
| 2011/07/05 | 72 | 73 | 72 | 73 | ±0 | ±0% | 13,000 |
| 2011/07/04 | 73 | 73 | 72 | 73 | +2 | +2.8% | 18,000 |
| 2011/07/01 | 71 | 72 | 71 | 71 | ±0 | ±0% | 12,000 |
| 2011/06/30 | 71 | 72 | 71 | 71 | -2 | -2.7% | 23,000 |
| 2011/06/29 | 73 | 73 | 72 | 73 | -1 | -1.4% | 10,000 |
| 2011/06/28 | 74 | 74 | 74 | 74 | +1 | +1.4% | 5,000 |
| 2011/06/27 | 71 | 73 | 71 | 73 | +2 | +2.8% | 9,000 |
| 2011/06/24 | 72 | 72 | 71 | 71 | ±0 | ±0% | 10,000 |
| 2011/06/23 | 71 | 73 | 70 | 71 | -2 | -2.7% | 35,000 |
| 2011/06/22 | 72 | 73 | 72 | 73 | +1 | +1.4% | 5,000 |
| 2011/06/21 | 72 | 72 | 71 | 72 | ±0 | ±0% | 14,000 |
| 2011/06/20 | 71 | 72 | 71 | 72 | ±0 | ±0% | 11,000 |
| 2011/06/17 | 75 | 76 | 71 | 72 | -3 | -4% | 138,000 |
| 2011/06/16 | 77 | 78 | 75 | 75 | -2 | -2.6% | 36,000 |
| 2011/06/15 | 80 | 88 | 75 | 77 | -1 | -1.3% | 542,000 |
| 2011/06/14 | 75 | 78 | 74 | 78 | +5 | +6.8% | 86,000 |
| 2011/06/13 | 72 | 75 | 72 | 73 | ±0 | ±0% | 19,000 |
| 2011/06/10 | 72 | 74 | 72 | 73 | ±0 | ±0% | 30,000 |
| 2011/06/09 | 71 | 73 | 70 | 73 | +2 | +2.8% | 14,000 |
| 2011/06/08 | 72 | 72 | 71 | 71 | -2 | -2.7% | 6,000 |
| 2011/06/07 | 72 | 73 | 71 | 73 | +1 | +1.4% | 18,000 |
| 2011/06/06 | 72 | 72 | 72 | 72 | -2 | -2.7% | 5,000 |
| 2011/06/03 | 73 | 74 | 73 | 74 | +2 | +2.8% | 13,000 |
| 2011/06/02 | 72 | 73 | 72 | 72 | -2 | -2.7% | 28,000 |
| 2011/06/01 | 74 | 75 | 74 | 74 | -1 | -1.3% | 9,000 |
| 2011/05/31 | 74 | 75 | 72 | 75 | ±0 | ±0% | 30,000 |
| 2011/05/30 | 75 | 75 | 75 | 75 | +2 | +2.7% | 4,000 |
| 2011/05/27 | 73 | 73 | 72 | 73 | ±0 | ±0% | 8,000 |
| 2011/05/26 | 74 | 74 | 73 | 73 | -1 | -1.4% | 8,000 |
| 2011/05/25 | 76 | 76 | 74 | 74 | ±0 | ±0% | 11,000 |
| 2011/05/24 | 74 | 75 | 73 | 74 | ±0 | ±0% | 21,000 |
| 2011/05/23 | 77 | 77 | 74 | 74 | -2 | -2.6% | 25,000 |
| 2011/05/20 | 76 | 78 | 74 | 76 | +1 | +1.3% | 53,000 |
| 2011/05/19 | 77 | 77 | 75 | 75 | -3 | -3.8% | 65,000 |
| 2011/05/18 | 72 | 90 | 72 | 78 | +6 | +8.3% | 778,000 |
| 2011/05/17 | 77 | 77 | 72 | 72 | -4 | -5.3% | 41,000 |
| 2011/05/16 | 77 | 79 | 76 | 76 | -3 | -3.8% | 20,000 |
| 2011/05/13 | 76 | 79 | 76 | 79 | ±0 | ±0% | 19,000 |
| 2011/05/12 | 80 | 80 | 76 | 79 | -1 | -1.3% | 41,000 |
| 2011/05/11 | 81 | 82 | 78 | 80 | -1 | -1.2% | 45,000 |
3451～
3500
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「パルステック」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 |
|---|---|---|---|---|---|---|---|---|
| パルステック | 198,000円 | +6.6% | -2.8% | 4.04% | 10.03倍 | 0.70倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| インスペック | 73,300円 | +2.8% | -39.7% | 0.00% | 49.03倍 | 3.93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 |
| ズーム | 63,800円 | -1.5% | -35.0% | 5.02% | - | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| ティアック | 9,500円 | +2.1% | +154.2% | 1.05% | 27.38倍 | 0.77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 |
| トラースＯＰ | 56,300円 | +40.2% | +83.3% | 0.00% | 454.03倍 | 6.63倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
