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 |
---|---|---|---|---|---|---|---|
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 |
2023/11/15 | 1,610 | 1,647 | 1,606 | 1,640 | +39 | +2.4% | 59,400 |
2023/11/14 | 1,645 | 1,645 | 1,578 | 1,601 | -9 | -0.6% | 119,100 |
2023/11/13 | 1,704 | 1,713 | 1,605 | 1,610 | -76 | -4.5% | 176,400 |
2023/11/10 | 1,642 | 1,714 | 1,603 | 1,686 | +204 | +13.8% | 436,900 |
2023/11/09 | 1,475 | 1,491 | 1,450 | 1,482 | -6 | -0.4% | 131,500 |
2023/11/08 | 1,515 | 1,520 | 1,478 | 1,488 | -16 | -1.1% | 125,800 |
2023/11/07 | 1,524 | 1,537 | 1,503 | 1,504 | -32 | -2.1% | 52,300 |
2023/11/06 | 1,499 | 1,536 | 1,481 | 1,536 | +66 | +4.5% | 94,800 |
2023/11/02 | 1,459 | 1,485 | 1,456 | 1,470 | +5 | +0.3% | 36,100 |
2023/11/01 | 1,460 | 1,485 | 1,457 | 1,465 | +12 | +0.8% | 45,600 |
2023/10/31 | 1,466 | 1,466 | 1,430 | 1,453 | -13 | -0.9% | 67,700 |
2023/10/30 | 1,475 | 1,479 | 1,459 | 1,466 | -31 | -2.1% | 76,200 |
2023/10/27 | 1,452 | 1,497 | 1,452 | 1,497 | +45 | +3.1% | 58,400 |
2023/10/26 | 1,492 | 1,492 | 1,448 | 1,452 | -53 | -3.5% | 60,900 |
2023/10/25 | 1,500 | 1,537 | 1,486 | 1,505 | +3 | +0.2% | 112,000 |
2023/10/24 | 1,506 | 1,520 | 1,452 | 1,502 | +5 | +0.3% | 91,900 |
2023/10/23 | 1,525 | 1,536 | 1,497 | 1,497 | -28 | -1.8% | 81,400 |
2023/10/20 | 1,500 | 1,540 | 1,495 | 1,525 | +19 | +1.3% | 56,900 |
2023/10/19 | 1,513 | 1,533 | 1,504 | 1,506 | -21 | -1.4% | 34,600 |
2023/10/18 | 1,517 | 1,540 | 1,498 | 1,527 | +25 | +1.7% | 42,100 |
2023/10/17 | 1,506 | 1,530 | 1,493 | 1,502 | +34 | +2.3% | 43,200 |
2023/10/16 | 1,473 | 1,502 | 1,464 | 1,468 | -38 | -2.5% | 44,900 |
2023/10/13 | 1,547 | 1,547 | 1,504 | 1,506 | -41 | -2.7% | 37,900 |
2023/10/12 | 1,524 | 1,547 | 1,518 | 1,547 | +24 | +1.6% | 44,300 |
2023/10/11 | 1,533 | 1,544 | 1,522 | 1,523 | -15 | -1% | 32,400 |
2023/10/10 | 1,534 | 1,547 | 1,520 | 1,538 | +13 | +0.9% | 63,400 |
2023/10/06 | 1,544 | 1,558 | 1,515 | 1,525 | ±0 | ±0% | 67,600 |
2023/10/05 | 1,510 | 1,535 | 1,483 | 1,525 | +27 | +1.8% | 90,000 |
101~
150
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