ピーエス・コンストラクションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,732 | 1,756 | 1,715 | 1,755 | +28 | +1.6% | 184,800 |
| 2025/05/22 | 1,683 | 1,732 | 1,668 | 1,727 | +44 | +2.6% | 171,900 |
| 2025/05/21 | 1,700 | 1,709 | 1,667 | 1,683 | +29 | +1.8% | 137,300 |
| 2025/05/20 | 1,647 | 1,694 | 1,640 | 1,654 | +1 | +0.1% | 295,600 |
| 2025/05/19 | 1,630 | 1,656 | 1,620 | 1,653 | +11 | +0.7% | 165,000 |
| 2025/05/16 | 1,675 | 1,702 | 1,626 | 1,642 | -33 | -2% | 236,000 |
| 2025/05/15 | 1,564 | 1,675 | 1,556 | 1,675 | +108 | +6.9% | 403,100 |
| 2025/05/14 | 1,491 | 1,572 | 1,477 | 1,567 | +43 | +2.8% | 335,000 |
| 2025/05/13 | 1,598 | 1,607 | 1,506 | 1,524 | -74 | -4.6% | 435,800 |
| 2025/05/12 | 1,560 | 1,607 | 1,553 | 1,598 | +43 | +2.8% | 354,000 |
| 2025/05/09 | 1,522 | 1,559 | 1,517 | 1,555 | +53 | +3.5% | 255,800 |
| 2025/05/08 | 1,492 | 1,504 | 1,475 | 1,502 | +4 | +0.3% | 132,500 |
| 2025/05/07 | 1,503 | 1,503 | 1,492 | 1,498 | -9 | -0.6% | 72,300 |
| 2025/05/02 | 1,517 | 1,526 | 1,496 | 1,507 | -3 | -0.2% | 67,700 |
| 2025/05/01 | 1,532 | 1,532 | 1,506 | 1,510 | -22 | -1.4% | 100,700 |
| 2025/04/30 | 1,518 | 1,532 | 1,503 | 1,532 | +21 | +1.4% | 92,400 |
| 2025/04/28 | 1,516 | 1,524 | 1,510 | 1,511 | +10 | +0.7% | 94,300 |
| 2025/04/25 | 1,490 | 1,517 | 1,485 | 1,501 | +2 | +0.1% | 91,100 |
| 2025/04/24 | 1,526 | 1,527 | 1,493 | 1,499 | -23 | -1.5% | 83,900 |
| 2025/04/23 | 1,493 | 1,522 | 1,484 | 1,522 | +33 | +2.2% | 147,400 |
| 2025/04/22 | 1,475 | 1,494 | 1,475 | 1,489 | +7 | +0.5% | 67,400 |
| 2025/04/21 | 1,482 | 1,482 | 1,458 | 1,482 | +10 | +0.7% | 106,100 |
| 2025/04/18 | 1,429 | 1,478 | 1,429 | 1,472 | +45 | +3.2% | 118,900 |
| 2025/04/17 | 1,405 | 1,427 | 1,405 | 1,427 | +26 | +1.9% | 62,100 |
| 2025/04/16 | 1,410 | 1,418 | 1,398 | 1,401 | +1 | +0.1% | 60,300 |
| 2025/04/15 | 1,414 | 1,414 | 1,396 | 1,400 | -4 | -0.3% | 57,400 |
| 2025/04/14 | 1,410 | 1,413 | 1,397 | 1,404 | -1 | -0.1% | 74,200 |
| 2025/04/11 | 1,396 | 1,412 | 1,367 | 1,405 | -14 | -1% | 165,600 |
| 2025/04/10 | 1,435 | 1,435 | 1,394 | 1,419 | +66 | +4.9% | 130,800 |
| 2025/04/09 | 1,342 | 1,367 | 1,316 | 1,353 | -19 | -1.4% | 154,600 |
| 2025/04/08 | 1,338 | 1,384 | 1,338 | 1,372 | +106 | +8.4% | 178,500 |
| 2025/04/07 | 1,235 | 1,304 | 1,217 | 1,266 | -94 | -6.9% | 361,300 |
| 2025/04/04 | 1,383 | 1,390 | 1,327 | 1,360 | -50 | -3.5% | 256,000 |
| 2025/04/03 | 1,375 | 1,411 | 1,371 | 1,410 | -35 | -2.4% | 150,700 |
| 2025/04/02 | 1,465 | 1,465 | 1,422 | 1,445 | -22 | -1.5% | 107,000 |
| 2025/04/01 | 1,483 | 1,490 | 1,457 | 1,467 | -5 | -0.3% | 149,000 |
| 2025/03/31 | 1,460 | 1,494 | 1,438 | 1,472 | -17 | -1.1% | 213,600 |
| 2025/03/28 | 1,461 | 1,499 | 1,456 | 1,489 | -20 | -1.3% | 198,500 |
| 2025/03/27 | 1,500 | 1,514 | 1,495 | 1,509 | -1 | -0.1% | 162,000 |
| 2025/03/26 | 1,543 | 1,568 | 1,501 | 1,510 | +46 | +3.1% | 424,900 |
| 2025/03/25 | 1,466 | 1,471 | 1,451 | 1,464 | -8 | -0.5% | 87,200 |
| 2025/03/24 | 1,463 | 1,472 | 1,450 | 1,472 | +14 | +1% | 86,800 |
| 2025/03/21 | 1,474 | 1,481 | 1,457 | 1,458 | -5 | -0.3% | 105,400 |
| 2025/03/19 | 1,443 | 1,466 | 1,443 | 1,463 | +16 | +1.1% | 69,200 |
| 2025/03/18 | 1,432 | 1,448 | 1,429 | 1,447 | +16 | +1.1% | 71,400 |
| 2025/03/17 | 1,436 | 1,440 | 1,428 | 1,431 | -2 | -0.1% | 54,800 |
| 2025/03/14 | 1,429 | 1,440 | 1,423 | 1,433 | +4 | +0.3% | 51,000 |
| 2025/03/13 | 1,423 | 1,443 | 1,421 | 1,429 | +10 | +0.7% | 62,000 |
| 2025/03/12 | 1,403 | 1,429 | 1,403 | 1,419 | +8 | +0.6% | 120,300 |
| 2025/03/11 | 1,420 | 1,424 | 1,395 | 1,411 | -16 | -1.1% | 176,100 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ピーエス」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 |
|---|---|---|---|---|---|---|---|---|
| ピーエス | 175,500円 | +4.7% | -23.3% | 4.56% | 13.23倍 | 1.42倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| インフロニア１ Ｐ | 461,500円 | - | - | 2.82% | - | - |
|
- |
| レイズネクスト | 169,000円 | +0.1% | +6.8% | 5.38% | 11.26倍 | 1.07倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 日比谷 | 337,500円 | +4.1% | +3.2% | 2.96% | 12.20倍 | 1.04倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 千代建 | 30,600円 | -19.0% | -41.0% | 0.00% | 6.15倍 | -1.45倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
