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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,142 | 2,183 | 2,105 | 2,105 | -37 | -1.7% | 170,900 |
| 2024/05/17 | 2,006 | 2,160 | 2,005 | 2,142 | +162 | +8.2% | 406,400 |
| 2024/05/16 | 1,980 | 2,000 | 1,945 | 1,980 | +25 | +1.3% | 102,600 |
| 2024/05/15 | 2,005 | 2,012 | 1,938 | 1,955 | -38 | -1.9% | 136,300 |
| 2024/05/14 | 2,047 | 2,047 | 1,964 | 1,993 | -54 | -2.6% | 167,200 |
| 2024/05/13 | 2,080 | 2,105 | 1,958 | 2,047 | +297 | +17% | 667,700 |
| 2024/05/10 | 1,744 | 1,769 | 1,727 | 1,750 | +6 | +0.3% | 51,900 |
| 2024/05/09 | 1,761 | 1,761 | 1,723 | 1,744 | -27 | -1.5% | 48,900 |
| 2024/05/08 | 1,756 | 1,813 | 1,755 | 1,771 | +14 | +0.8% | 71,500 |
| 2024/05/07 | 1,738 | 1,789 | 1,737 | 1,757 | +36 | +2.1% | 53,200 |
| 2024/05/02 | 1,750 | 1,750 | 1,717 | 1,721 | -33 | -1.9% | 38,100 |
| 2024/05/01 | 1,741 | 1,770 | 1,735 | 1,754 | -27 | -1.5% | 36,700 |
| 2024/04/30 | 1,770 | 1,782 | 1,741 | 1,781 | +44 | +2.5% | 52,800 |
| 2024/04/26 | 1,703 | 1,755 | 1,700 | 1,737 | +29 | +1.7% | 55,500 |
| 2024/04/25 | 1,718 | 1,727 | 1,704 | 1,708 | -10 | -0.6% | 28,200 |
| 2024/04/24 | 1,688 | 1,729 | 1,688 | 1,718 | +42 | +2.5% | 35,500 |
| 2024/04/23 | 1,721 | 1,740 | 1,665 | 1,676 | -45 | -2.6% | 49,800 |
| 2024/04/22 | 1,709 | 1,725 | 1,681 | 1,721 | +30 | +1.8% | 50,400 |
| 2024/04/19 | 1,741 | 1,760 | 1,664 | 1,691 | -50 | -2.9% | 54,600 |
| 2024/04/18 | 1,707 | 1,753 | 1,707 | 1,741 | +33 | +1.9% | 19,500 |
| 2024/04/17 | 1,744 | 1,744 | 1,696 | 1,708 | -22 | -1.3% | 46,200 |
| 2024/04/16 | 1,805 | 1,830 | 1,730 | 1,730 | -86 | -4.7% | 86,100 |
| 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 |
1～
50
件表示中 / 4281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 | 210,500円 | +6.8% | - | 1.90% | 15.25倍 | 0.67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 |
| アイコム | 306,500円 | +2.4% | -13.9% | 2.58% | 15.71倍 | 0.67倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| 日本ＣＭＫ | 60,000円 | +3.8% | -12.4% | 2.50% | 12.21倍 | 0.60倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| Ａｂａｌａｎｃｅ | 215,200円 | -14.1% | +46.7% | 0.37% | 4.78倍 | 2.41倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| スミダコーポ | 116,100円 | +7.4% | +24.7% | 4.57% | 6.65倍 | 0.69倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
市場注目の銘柄
チャート関連のコラム
