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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,480 | 1,525 | 1,466 | 1,498 | -30 | -2% | 137,500 |
2023/10/03 | 1,522 | 1,546 | 1,511 | 1,528 | -13 | -0.8% | 103,800 |
2023/10/02 | 1,575 | 1,611 | 1,534 | 1,541 | -51 | -3.2% | 104,000 |
2023/09/29 | 1,551 | 1,598 | 1,542 | 1,592 | +48 | +3.1% | 119,800 |
2023/09/28 | 1,607 | 1,607 | 1,539 | 1,544 | -63 | -3.9% | 99,700 |
2023/09/27 | 1,574 | 1,607 | 1,542 | 1,607 | +18 | +1.1% | 153,000 |
2023/09/26 | 1,546 | 1,649 | 1,533 | 1,589 | +27 | +1.7% | 170,800 |
2023/09/25 | 1,520 | 1,595 | 1,509 | 1,562 | +62 | +4.1% | 146,500 |
2023/09/22 | 1,471 | 1,513 | 1,464 | 1,500 | +5 | +0.3% | 129,400 |
2023/09/21 | 1,510 | 1,523 | 1,478 | 1,495 | -5 | -0.3% | 145,800 |
2023/09/20 | 1,605 | 1,616 | 1,498 | 1,500 | -105 | -6.5% | 286,600 |
2023/09/19 | 1,630 | 1,644 | 1,589 | 1,605 | -32 | -2% | 119,500 |
2023/09/15 | 1,625 | 1,662 | 1,618 | 1,637 | +16 | +1% | 82,500 |
2023/09/14 | 1,640 | 1,645 | 1,607 | 1,621 | -9 | -0.6% | 68,000 |
2023/09/13 | 1,639 | 1,645 | 1,622 | 1,630 | -6 | -0.4% | 65,500 |
2023/09/12 | 1,636 | 1,655 | 1,629 | 1,636 | -14 | -0.8% | 61,400 |
2023/09/11 | 1,671 | 1,683 | 1,640 | 1,650 | -9 | -0.5% | 82,100 |
2023/09/08 | 1,663 | 1,680 | 1,646 | 1,659 | -21 | -1.3% | 91,200 |
2023/09/07 | 1,685 | 1,713 | 1,674 | 1,680 | -26 | -1.5% | 100,300 |
2023/09/06 | 1,662 | 1,719 | 1,658 | 1,706 | +38 | +2.3% | 101,800 |
2023/09/05 | 1,683 | 1,683 | 1,645 | 1,668 | -16 | -1% | 98,700 |
2023/09/04 | 1,750 | 1,753 | 1,677 | 1,684 | -38 | -2.2% | 150,000 |
2023/09/01 | 1,700 | 1,727 | 1,667 | 1,722 | +36 | +2.1% | 184,000 |
2023/08/31 | 1,668 | 1,697 | 1,629 | 1,686 | +3 | +0.2% | 174,100 |
2023/08/30 | 1,675 | 1,688 | 1,635 | 1,683 | +56 | +3.4% | 270,900 |
2023/08/29 | 1,695 | 1,720 | 1,612 | 1,627 | -28 | -1.7% | 379,700 |
2023/08/28 | 1,710 | 1,724 | 1,648 | 1,655 | -57 | -3.3% | 365,700 |
2023/08/25 | 1,703 | 1,727 | 1,661 | 1,712 | -28 | -1.6% | 646,700 |
2023/08/24 | 1,699 | 1,753 | 1,685 | 1,740 | +98 | +6% | 946,500 |
2023/08/23 | 1,549 | 1,685 | 1,548 | 1,642 | +85 | +5.5% | 1,183,200 |
2023/08/22 | 1,450 | 1,630 | 1,450 | 1,557 | +200 | +14.7% | 1,836,900 |
2023/08/21 | 1,345 | 1,362 | 1,345 | 1,357 | +7 | +0.5% | 30,200 |
2023/08/18 | 1,356 | 1,356 | 1,346 | 1,350 | -19 | -1.4% | 37,700 |
2023/08/17 | 1,376 | 1,376 | 1,353 | 1,369 | -14 | -1% | 45,600 |
2023/08/16 | 1,375 | 1,407 | 1,367 | 1,383 | -6 | -0.4% | 88,200 |
2023/08/15 | 1,372 | 1,397 | 1,372 | 1,389 | +17 | +1.2% | 66,900 |
2023/08/14 | 1,375 | 1,388 | 1,356 | 1,372 | ±0 | ±0% | 76,300 |
2023/08/10 | 1,318 | 1,378 | 1,317 | 1,372 | +109 | +8.6% | 205,700 |
2023/08/09 | 1,264 | 1,282 | 1,261 | 1,263 | -7 | -0.6% | 53,600 |
2023/08/08 | 1,273 | 1,299 | 1,270 | 1,270 | -3 | -0.2% | 61,500 |
2023/08/07 | 1,266 | 1,277 | 1,256 | 1,273 | +2 | +0.2% | 68,800 |
2023/08/04 | 1,268 | 1,276 | 1,266 | 1,271 | -7 | -0.5% | 32,100 |
2023/08/03 | 1,300 | 1,305 | 1,266 | 1,278 | -26 | -2% | 92,000 |
2023/08/02 | 1,327 | 1,327 | 1,292 | 1,304 | -34 | -2.5% | 66,700 |
2023/08/01 | 1,339 | 1,340 | 1,322 | 1,338 | +4 | +0.3% | 76,000 |
2023/07/31 | 1,323 | 1,337 | 1,322 | 1,334 | +29 | +2.2% | 63,000 |
2023/07/28 | 1,290 | 1,324 | 1,287 | 1,305 | -5 | -0.4% | 394,500 |
2023/07/27 | 1,295 | 1,310 | 1,289 | 1,310 | +7 | +0.5% | 70,000 |
2023/07/26 | 1,307 | 1,318 | 1,299 | 1,303 | -12 | -0.9% | 57,600 |
2023/07/25 | 1,316 | 1,321 | 1,301 | 1,315 | -8 | -0.6% | 43,100 |
151~
200
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