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 |
|---|---|---|---|---|---|---|---|
| 2024/09/19 | 1,682 | 1,730 | 1,682 | 1,691 | +18 | +1.1% | 1,400 |
| 2024/09/18 | 1,695 | 1,695 | 1,673 | 1,673 | -27 | -1.6% | 300 |
| 2024/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | +9 | +0.5% | 1,100 |
| 2024/09/13 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 100 |
| 2024/09/12 | 1,700 | 1,700 | 1,691 | 1,691 | -9 | -0.5% | 200 |
| 2024/09/11 | 1,700 | 1,708 | 1,662 | 1,700 | - | - | 2,100 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,720 | 1,740 | 1,700 | 1,740 | - | - | 400 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 1,765 | 1,765 | 1,742 | 1,742 | +17 | +1% | 200 |
| 2024/09/04 | 1,725 | 1,726 | 1,725 | 1,725 | -6 | -0.3% | 800 |
| 2024/09/03 | 1,766 | 1,766 | 1,731 | 1,731 | +5 | +0.3% | 700 |
| 2024/09/02 | 1,726 | 1,726 | 1,726 | 1,726 | - | - | 400 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,735 | 1,735 | 1,735 | 1,735 | -20 | -1.1% | 200 |
| 2024/08/28 | 1,744 | 1,755 | 1,740 | 1,755 | +21 | +1.2% | 1,300 |
| 2024/08/27 | 1,726 | 1,745 | 1,726 | 1,734 | +10 | +0.6% | 400 |
| 2024/08/26 | 1,725 | 1,726 | 1,724 | 1,724 | +5 | +0.3% | 600 |
| 2024/08/23 | 1,710 | 1,736 | 1,710 | 1,719 | +6 | +0.4% | 3,600 |
| 2024/08/22 | 1,711 | 1,713 | 1,711 | 1,713 | +5 | +0.3% | 200 |
| 2024/08/21 | 1,719 | 1,719 | 1,708 | 1,708 | -21 | -1.2% | 300 |
| 2024/08/20 | 1,719 | 1,729 | 1,719 | 1,729 | +10 | +0.6% | 300 |
| 2024/08/19 | 1,698 | 1,719 | 1,698 | 1,719 | +21 | +1.2% | 200 |
| 2024/08/16 | 1,698 | 1,701 | 1,698 | 1,698 | +6 | +0.4% | 300 |
| 2024/08/15 | 1,692 | 1,692 | 1,692 | 1,692 | -7 | -0.4% | 100 |
| 2024/08/14 | 1,699 | 1,699 | 1,697 | 1,699 | +28 | +1.7% | 1,300 |
| 2024/08/13 | 1,741 | 1,741 | 1,671 | 1,671 | -30 | -1.8% | 800 |
| 2024/08/09 | 1,735 | 1,763 | 1,701 | 1,701 | -74 | -4.2% | 1,600 |
| 2024/08/08 | 1,796 | 1,796 | 1,775 | 1,775 | +35 | +2% | 600 |
| 2024/08/07 | 1,699 | 1,785 | 1,699 | 1,740 | +30 | +1.8% | 1,100 |
| 2024/08/06 | 1,630 | 1,710 | 1,630 | 1,710 | +80 | +4.9% | 700 |
| 2024/08/05 | 1,650 | 1,700 | 1,630 | 1,630 | -120 | -6.9% | 4,200 |
| 2024/08/02 | 1,857 | 1,857 | 1,750 | 1,750 | - | - | 3,000 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,900 | 1,916 | 1,895 | 1,916 | -6 | -0.3% | 1,600 |
| 2024/07/30 | 1,904 | 1,922 | 1,903 | 1,922 | -5 | -0.3% | 400 |
| 2024/07/29 | 1,913 | 1,931 | 1,913 | 1,927 | +24 | +1.3% | 1,200 |
| 2024/07/26 | 1,902 | 1,929 | 1,900 | 1,903 | -32 | -1.7% | 1,800 |
| 2024/07/25 | 1,937 | 1,937 | 1,931 | 1,935 | +3 | +0.2% | 1,400 |
| 2024/07/24 | 1,921 | 1,932 | 1,900 | 1,932 | +1 | +0.1% | 1,200 |
| 2024/07/23 | 1,933 | 1,933 | 1,931 | 1,931 | -2 | -0.1% | 700 |
| 2024/07/22 | 1,930 | 1,938 | 1,929 | 1,933 | +3 | +0.2% | 1,600 |
| 2024/07/19 | 1,930 | 1,930 | 1,930 | 1,930 | -8 | -0.4% | 400 |
| 2024/07/18 | 1,906 | 1,938 | 1,906 | 1,938 | +38 | +2% | 900 |
| 2024/07/17 | 1,902 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 400 |
| 2024/07/16 | 1,885 | 1,930 | 1,885 | 1,900 | -1 | -0.1% | 1,000 |
| 2024/07/12 | 1,905 | 1,934 | 1,873 | 1,901 | -4 | -0.2% | 1,000 |
| 2024/07/11 | 1,901 | 1,939 | 1,901 | 1,905 | -15 | -0.8% | 400 |
| 2024/07/10 | 1,900 | 1,920 | 1,900 | 1,920 | +14 | +0.7% | 300 |
| 2024/07/09 | 1,917 | 1,920 | 1,900 | 1,906 | -4 | -0.2% | 1,900 |
151～
200
件表示中 / 3693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 | 161,900円 | -10.0% | -19.2% | 3.71% | 9.84倍 | 0.63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 | 58,200円 | +31.9% | - | 0.00% | - | 2.61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 |
| 森尾電 | 161,200円 | +14.1% | +11.1% | 3.10% | 9.85倍 | 0.47倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
| ＡＫＩＢＡ | 23,600円 | +4.8% | -39.6% | 0.00% | 17.77倍 | 0.65倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| ピクセラ | 3,200円 | - | - | 0.00% | - | 10.77倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
市場注目の銘柄
チャート関連のコラム
