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 |
|---|---|---|---|---|---|---|---|
| 2023/09/14 | 1,583 | 1,583 | 1,583 | 1,583 | +10 | +0.6% | 100 |
| 2023/09/13 | 1,582 | 1,585 | 1,573 | 1,573 | -27 | -1.7% | 800 |
| 2023/09/12 | 1,580 | 1,600 | 1,580 | 1,600 | +25 | +1.6% | 400 |
| 2023/09/11 | 1,606 | 1,606 | 1,575 | 1,575 | -42 | -2.6% | 300 |
| 2023/09/08 | 1,619 | 1,619 | 1,617 | 1,617 | +24 | +1.5% | 600 |
| 2023/09/07 | 1,639 | 1,639 | 1,593 | 1,593 | -27 | -1.7% | 900 |
| 2023/09/06 | 1,579 | 1,630 | 1,577 | 1,620 | +56 | +3.6% | 3,100 |
| 2023/09/05 | 1,559 | 1,564 | 1,559 | 1,564 | ±0 | ±0% | 700 |
| 2023/09/04 | 1,561 | 1,564 | 1,561 | 1,564 | +5 | +0.3% | 200 |
| 2023/09/01 | 1,559 | 1,559 | 1,555 | 1,559 | +4 | +0.3% | 400 |
| 2023/08/31 | 1,555 | 1,555 | 1,555 | 1,555 | +3 | +0.2% | 200 |
| 2023/08/30 | 1,552 | 1,552 | 1,552 | 1,552 | ±0 | ±0% | 200 |
| 2023/08/29 | 1,552 | 1,552 | 1,552 | 1,552 | +6 | +0.4% | 100 |
| 2023/08/28 | 1,544 | 1,546 | 1,544 | 1,546 | +12 | +0.8% | 1,200 |
| 2023/08/25 | 1,531 | 1,538 | 1,530 | 1,534 | +3 | +0.2% | 1,300 |
| 2023/08/24 | 1,531 | 1,531 | 1,531 | 1,531 | -14 | -0.9% | 400 |
| 2023/08/23 | 1,545 | 1,545 | 1,545 | 1,545 | +23 | +1.5% | 100 |
| 2023/08/22 | 1,523 | 1,523 | 1,522 | 1,522 | -11 | -0.7% | 800 |
| 2023/08/21 | 1,533 | 1,533 | 1,531 | 1,533 | ±0 | ±0% | 600 |
| 2023/08/18 | 1,541 | 1,541 | 1,533 | 1,533 | -18 | -1.2% | 300 |
| 2023/08/17 | 1,551 | 1,551 | 1,551 | 1,551 | -1 | -0.1% | 200 |
| 2023/08/16 | 1,554 | 1,554 | 1,552 | 1,552 | -2 | -0.1% | 200 |
| 2023/08/15 | 1,540 | 1,554 | 1,540 | 1,554 | +19 | +1.2% | 200 |
| 2023/08/14 | 1,550 | 1,550 | 1,534 | 1,535 | -5 | -0.3% | 2,000 |
| 2023/08/10 | 1,600 | 1,600 | 1,530 | 1,540 | -100 | -6.1% | 5,600 |
| 2023/08/09 | 1,630 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 1,600 |
| 2023/08/08 | 1,608 | 1,630 | 1,608 | 1,630 | ±0 | ±0% | 1,000 |
| 2023/08/07 | 1,625 | 1,630 | 1,625 | 1,630 | +10 | +0.6% | 500 |
| 2023/08/04 | 1,620 | 1,620 | 1,620 | 1,620 | +26 | +1.6% | 300 |
| 2023/08/03 | 1,592 | 1,594 | 1,592 | 1,594 | -17 | -1.1% | 400 |
| 2023/08/02 | 1,612 | 1,612 | 1,611 | 1,611 | -1 | -0.1% | 700 |
| 2023/08/01 | 1,609 | 1,625 | 1,609 | 1,612 | -13 | -0.8% | 500 |
| 2023/07/31 | 1,585 | 1,625 | 1,585 | 1,625 | ±0 | ±0% | 1,600 |
| 2023/07/28 | 1,625 | 1,625 | 1,625 | 1,625 | +3 | +0.2% | 1,000 |
| 2023/07/27 | 1,622 | 1,623 | 1,622 | 1,622 | - | - | 400 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 1,639 | 1,639 | 1,610 | 1,610 | +11 | +0.7% | 1,900 |
| 2023/07/24 | 1,571 | 1,599 | 1,571 | 1,599 | +16 | +1% | 200 |
| 2023/07/21 | 1,583 | 1,583 | 1,583 | 1,583 | - | - | 300 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 1,592 | 1,593 | 1,592 | 1,593 | +12 | +0.8% | 600 |
| 2023/07/18 | 1,616 | 1,620 | 1,580 | 1,581 | -36 | -2.2% | 800 |
| 2023/07/14 | 1,611 | 1,617 | 1,563 | 1,617 | -1 | -0.1% | 1,400 |
| 2023/07/13 | 1,637 | 1,638 | 1,609 | 1,618 | +9 | +0.6% | 1,500 |
| 2023/07/12 | 1,566 | 1,609 | 1,566 | 1,609 | +19 | +1.2% | 800 |
| 2023/07/11 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2023/07/10 | 1,600 | 1,600 | 1,572 | 1,590 | ±0 | ±0% | 1,900 |
| 2023/07/07 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 100 |
| 2023/07/06 | 1,600 | 1,600 | 1,560 | 1,590 | -10 | -0.6% | 1,200 |
| 2023/07/05 | 1,596 | 1,600 | 1,595 | 1,600 | +11 | +0.7% | 1,500 |
401～
450
件表示中 / 3695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 | 161,000円 | -10.0% | -19.2% | 3.73% | 9.79倍 | 0.62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 | 60,000円 | +31.9% | - | 0.00% | - | 2.69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 |
| トミタ電機 | 292,500円 | +19.0% | - | 0.00% | 786.29倍 | 0.61倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| ＡＫＩＢＡ | 24,300円 | +4.8% | -39.6% | 0.00% | 18.30倍 | 0.67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 | 3,300円 | - | - | 0.00% | - | 11.11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
