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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 1,800 | 1,800 | 1,780 | 1,780 | -10 | -0.6% | 1,900 |
| 2018/06/21 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 100 |
| 2018/06/20 | 1,786 | 1,800 | 1,786 | 1,800 | +14 | +0.8% | 300 |
| 2018/06/19 | 1,801 | 1,804 | 1,786 | 1,786 | -13 | -0.7% | 800 |
| 2018/06/18 | 1,799 | 1,804 | 1,799 | 1,799 | +18 | +1% | 600 |
| 2018/06/15 | 1,800 | 1,800 | 1,781 | 1,781 | -19 | -1.1% | 600 |
| 2018/06/14 | 1,800 | 1,800 | 1,800 | 1,800 | -5 | -0.3% | 200 |
| 2018/06/13 | 1,805 | 1,805 | 1,804 | 1,805 | - | - | 600 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 1,800 | 1,800 | 1,799 | 1,800 | ±0 | ±0% | 400 |
| 2018/06/08 | 1,790 | 1,800 | 1,790 | 1,800 | -12 | -0.7% | 600 |
| 2018/06/07 | 1,778 | 1,812 | 1,757 | 1,812 | +33 | +1.9% | 600 |
| 2018/06/06 | 1,750 | 1,779 | 1,750 | 1,779 | +9 | +0.5% | 300 |
| 2018/06/05 | 1,771 | 1,771 | 1,770 | 1,770 | +10 | +0.6% | 300 |
| 2018/06/04 | 1,800 | 1,800 | 1,757 | 1,760 | -47 | -2.6% | 1,600 |
| 2018/06/01 | 1,795 | 1,821 | 1,795 | 1,807 | +25 | +1.4% | 1,900 |
| 2018/05/31 | 1,775 | 1,805 | 1,775 | 1,782 | +32 | +1.8% | 2,400 |
| 2018/05/30 | 1,780 | 1,800 | 1,750 | 1,750 | -58 | -3.2% | 1,500 |
| 2018/05/29 | 1,805 | 1,808 | 1,753 | 1,808 | +3 | +0.2% | 1,200 |
| 2018/05/28 | 1,813 | 1,815 | 1,801 | 1,805 | -9 | -0.5% | 1,500 |
| 2018/05/25 | 1,814 | 1,814 | 1,814 | 1,814 | +16 | +0.9% | 300 |
| 2018/05/24 | 1,808 | 1,818 | 1,791 | 1,798 | +9 | +0.5% | 3,400 |
| 2018/05/23 | 1,805 | 1,808 | 1,787 | 1,789 | -16 | -0.9% | 2,000 |
| 2018/05/22 | 1,800 | 1,815 | 1,793 | 1,805 | +5 | +0.3% | 3,300 |
| 2018/05/21 | 1,767 | 1,800 | 1,767 | 1,800 | +35 | +2% | 2,100 |
| 2018/05/18 | 1,761 | 1,765 | 1,743 | 1,765 | -9 | -0.5% | 700 |
| 2018/05/17 | 1,775 | 1,775 | 1,751 | 1,774 | +34 | +2% | 800 |
| 2018/05/16 | 1,756 | 1,756 | 1,740 | 1,740 | -10 | -0.6% | 800 |
| 2018/05/15 | 1,767 | 1,767 | 1,742 | 1,750 | -5 | -0.3% | 1,200 |
| 2018/05/14 | 1,759 | 1,770 | 1,741 | 1,755 | - | - | 7,600 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 1,650 | 1,692 | 1,621 | 1,692 | +38 | +2.3% | 400 |
| 2018/05/09 | 1,653 | 1,699 | 1,653 | 1,654 | -39 | -2.3% | 1,900 |
| 2018/05/08 | 1,677 | 1,704 | 1,646 | 1,693 | ±0 | ±0% | 1,000 |
| 2018/05/07 | 1,695 | 1,695 | 1,693 | 1,693 | +10 | +0.6% | 700 |
| 2018/05/02 | 1,683 | 1,701 | 1,683 | 1,683 | +10 | +0.6% | 300 |
| 2018/05/01 | 1,673 | 1,673 | 1,673 | 1,673 | +10 | +0.6% | 600 |
| 2018/04/27 | 1,663 | 1,663 | 1,663 | 1,663 | -1 | -0.1% | 100 |
| 2018/04/26 | 1,670 | 1,670 | 1,611 | 1,664 | -5 | -0.3% | 1,000 |
| 2018/04/25 | 1,669 | 1,669 | 1,659 | 1,669 | +25 | +1.5% | 700 |
| 2018/04/24 | 1,679 | 1,679 | 1,644 | 1,644 | -68 | -4% | 200 |
| 2018/04/23 | 1,595 | 1,716 | 1,595 | 1,712 | +107 | +6.7% | 1,700 |
| 2018/04/20 | 1,605 | 1,605 | 1,605 | 1,605 | -25 | -1.5% | 100 |
| 2018/04/19 | 1,625 | 1,650 | 1,625 | 1,630 | -20 | -1.2% | 2,400 |
| 2018/04/18 | 1,644 | 1,650 | 1,644 | 1,650 | +9 | +0.5% | 700 |
| 2018/04/17 | 1,641 | 1,641 | 1,641 | 1,641 | - | - | 100 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 1,634 | 1,640 | 1,634 | 1,636 | - | - | 600 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/11 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 200 |
1751～
1800
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
