プレステージ・インターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 47 | 47.3 | 46.5 | 46.5 | -1 | -2.1% | 76,000 |
| 2004/01/27 | 46.5 | 48.8 | 46.5 | 47.5 | +1.2 | +2.6% | 284,000 |
| 2004/01/26 | 47.8 | 47.8 | 46 | 46.3 | -1.5 | -3.1% | 368,000 |
| 2004/01/23 | 47.8 | 49.3 | 47.8 | 47.8 | -0.2 | -0.4% | 72,000 |
| 2004/01/22 | 47 | 48 | 47 | 48 | -0.5 | -1% | 112,000 |
| 2004/01/21 | 48.3 | 48.5 | 46.3 | 48.5 | -1.5 | -3% | 544,000 |
| 2004/01/20 | 52.3 | 52.5 | 50 | 50 | -1.5 | -2.9% | 208,000 |
| 2004/01/19 | 53.3 | 54 | 51 | 51.5 | -2 | -3.7% | 356,000 |
| 2004/01/16 | 52.8 | 53.8 | 50.5 | 53.5 | -1.3 | -2.4% | 624,000 |
| 2004/01/15 | 49.8 | 55.8 | 49.8 | 54.8 | +6.5 | +13.5% | 1,672,000 |
| 2004/01/14 | 47.3 | 48.3 | 45.8 | 48.3 | +1.8 | +3.9% | 280,000 |
| 2004/01/13 | 45 | 47 | 45 | 46.5 | +2.5 | +5.7% | 240,000 |
| 2004/01/09 | 46.3 | 46.3 | 44 | 44 | -1.3 | -2.9% | 204,000 |
| 2004/01/08 | 44.5 | 47 | 44.3 | 45.3 | +1 | +2.3% | 216,000 |
| 2004/01/07 | 45 | 45 | 42.5 | 44.3 | -0.7 | -1.6% | 148,000 |
| 2004/01/06 | 45.5 | 48 | 44.3 | 45 | -0.5 | -1.1% | 364,000 |
| 2004/01/05 | 45.3 | 45.5 | 44.8 | 45.5 | +1.7 | +3.9% | 212,000 |
| 2003/12/30 | 43.8 | 44.8 | 43.3 | 43.8 | +0.3 | +0.7% | 108,000 |
| 2003/12/29 | 44.5 | 45.3 | 42.3 | 43.5 | -0.3 | -0.7% | 220,000 |
| 2003/12/26 | 43.5 | 45 | 41 | 43.8 | ±0 | ±0% | 416,000 |
| 2003/12/25 | 41.8 | 43.8 | 38.8 | 43.8 | +5.3 | +13.8% | 500,000 |
| 2003/12/24 | 34 | 38.5 | 33.5 | 38.5 | +4 | +11.6% | 556,000 |
| 2003/12/22 | 38.3 | 38.3 | 34.5 | 34.5 | -3 | -8% | 536,000 |
| 2003/12/19 | 38.5 | 39.5 | 35.8 | 37.5 | -1.3 | -3.4% | 448,000 |
| 2003/12/18 | 41 | 41.3 | 38.3 | 38.8 | -2.5 | -6.1% | 412,000 |
| 2003/12/17 | 41.3 | 42 | 40.5 | 41.3 | -1 | -2.4% | 76,000 |
| 2003/12/16 | 40.5 | 42.5 | 40.5 | 42.3 | -0.5 | -1.2% | 152,000 |
| 2003/12/15 | 41.8 | 43.5 | 41.8 | 42.8 | +1.5 | +3.6% | 40,000 |
| 2003/12/12 | 41.8 | 42.5 | 40 | 41.3 | -1.2 | -2.8% | 280,000 |
| 2003/12/11 | 44.5 | 44.5 | 42 | 42.5 | -1.3 | -3% | 116,000 |
| 2003/12/10 | 46 | 46.3 | 43 | 43.8 | -2.7 | -5.8% | 208,000 |
| 2003/12/09 | 47.5 | 47.5 | 44.8 | 46.5 | +0.5 | +1.1% | 112,000 |
| 2003/12/08 | 46.5 | 47.3 | 45.8 | 46 | -2 | -4.2% | 144,000 |
| 2003/12/05 | 49.3 | 49.3 | 47.5 | 48 | -1.3 | -2.6% | 152,000 |
| 2003/12/04 | 50 | 50 | 49.3 | 49.3 | +1 | +2.1% | 20,000 |
| 2003/12/03 | 49.5 | 49.5 | 48 | 48.3 | -1.2 | -2.4% | 212,000 |
| 2003/12/02 | 50.8 | 52 | 49.5 | 49.5 | -1.3 | -2.6% | 140,000 |
| 2003/12/01 | 50 | 52.5 | 49.8 | 50.8 | -2.5 | -4.7% | 152,000 |
| 2003/11/28 | 52.8 | 54.5 | 52.5 | 53.3 | +0.8 | +1.5% | 232,000 |
| 2003/11/27 | 52.8 | 53.3 | 50.8 | 52.5 | -0.8 | -1.5% | 228,000 |
| 2003/11/26 | 56 | 56 | 51 | 53.3 | -3.7 | -6.5% | 252,000 |
| 2003/11/25 | 62.5 | 64 | 55.5 | 57 | +2.5 | +4.6% | 460,000 |
| 2003/11/21 | 52 | 54.5 | 51 | 54.5 | +7.5 | +16% | 368,000 |
| 2003/11/20 | 43 | 47 | 43 | 47 | +4 | +9.3% | 208,000 |
| 2003/11/19 | 45 | 45.5 | 43 | 43 | -3.3 | -7.1% | 220,000 |
| 2003/11/18 | 45 | 46.8 | 40.5 | 46.3 | -0.7 | -1.5% | 684,000 |
| 2003/11/17 | 54 | 54 | 47 | 47 | -10 | -17.5% | 468,000 |
| 2003/11/14 | 57.5 | 57.5 | 56.3 | 57 | -0.8 | -1.4% | 32,000 |
| 2003/11/13 | 59.3 | 59.8 | 57.5 | 57.8 | -1.7 | -2.9% | 180,000 |
| 2003/11/12 | 58.5 | 59.5 | 56.5 | 59.5 | +1.7 | +2.9% | 200,000 |
5251～
5300
件表示中 / 5867件
類似銘柄と比較する
現在ご覧いただいている「Ｐ Ｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｐ Ｉ | 60,200円 | +9.9% | +5.8% | 4.32% | 14.38倍 | 1.66倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| トーカイ | 215,800円 | +5.6% | -2.8% | 3.15% | 13.27倍 | 0.86倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｍ＆Ａ総研Ｈ | 129,400円 | +8.5% | -31.7% | 0.00% | 18.15倍 | 6.78倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| 弁護士コム | 328,000円 | +14.4% | +42.3% | 0.00% | 61.75倍 | 13.77倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| 応用地 | 293,900円 | +1.2% | -4.1% | 2.93% | 20.29倍 | 0.86倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
