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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 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 |
| 2025/03/10 | 1,456 | 1,462 | 1,417 | 1,427 | -24 | -1.7% | 158,300 |
| 2025/03/07 | 1,453 | 1,470 | 1,447 | 1,451 | -4 | -0.3% | 121,900 |
| 2025/03/06 | 1,478 | 1,479 | 1,440 | 1,455 | -12 | -0.8% | 185,200 |
| 2025/03/05 | 1,457 | 1,479 | 1,451 | 1,467 | +2 | +0.1% | 176,600 |
| 2025/03/04 | 1,465 | 1,500 | 1,457 | 1,465 | -20 | -1.3% | 164,300 |
| 2025/03/03 | 1,448 | 1,493 | 1,428 | 1,485 | +49 | +3.4% | 274,200 |
| 2025/02/28 | 1,435 | 1,440 | 1,388 | 1,436 | -109 | -7.1% | 916,400 |
| 2025/02/27 | 1,562 | 1,579 | 1,535 | 1,545 | +3 | +0.2% | 207,700 |
| 2025/02/26 | 1,523 | 1,552 | 1,512 | 1,542 | +26 | +1.7% | 205,200 |
| 2025/02/25 | 1,481 | 1,527 | 1,480 | 1,516 | +6 | +0.4% | 96,300 |
| 2025/02/21 | 1,510 | 1,516 | 1,494 | 1,510 | ±0 | ±0% | 115,000 |
| 2025/02/20 | 1,512 | 1,528 | 1,485 | 1,510 | -9 | -0.6% | 180,600 |
| 2025/02/19 | 1,598 | 1,598 | 1,519 | 1,519 | -53 | -3.4% | 207,000 |
| 2025/02/18 | 1,508 | 1,574 | 1,500 | 1,572 | +76 | +5.1% | 249,700 |
| 2025/02/17 | 1,503 | 1,530 | 1,488 | 1,496 | +53 | +3.7% | 222,300 |
| 2025/02/14 | 1,469 | 1,472 | 1,436 | 1,443 | -22 | -1.5% | 97,800 |
| 2025/02/13 | 1,455 | 1,488 | 1,442 | 1,465 | +25 | +1.7% | 128,500 |
51～
100
件表示中 / 3738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 | 180,500円 | +4.7% | -23.3% | 4.43% | 13.61倍 | 1.46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 | 465,100円 | - | - | 2.80% | - | - |
|
- |
| 日比谷 | 377,000円 | +4.1% | +3.2% | 2.65% | 13.63倍 | 1.16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 | 32,900円 | -19.0% | -41.0% | 0.00% | 6.61倍 | -1.56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 |
| 明星工 | 151,000円 | -9.5% | -28.8% | 3.97% | 11.59倍 | 1.05倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム
