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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 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 |
51～
100
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
