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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 30.8 | 30.8 | 29.3 | 29.3 | -1.5 | -4.9% | 60,000 |
| 2002/11/13 | 31.3 | 32 | 30.8 | 30.8 | -1.7 | -5.2% | 64,000 |
| 2002/11/12 | 31.3 | 32.5 | 31.3 | 32.5 | ±0 | ±0% | 12,000 |
| 2002/11/11 | 32 | 32.5 | 30.8 | 32.5 | +0.5 | +1.6% | 80,000 |
| 2002/11/08 | 32 | 32.5 | 31.5 | 32 | -0.5 | -1.5% | 64,000 |
| 2002/11/07 | 34 | 34 | 32.5 | 32.5 | -2.3 | -6.6% | 48,000 |
| 2002/11/06 | 34.8 | 34.8 | 33.3 | 34.8 | +0.8 | +2.4% | 40,000 |
| 2002/11/05 | 34.3 | 34.8 | 34 | 34 | -1.5 | -4.2% | 28,000 |
| 2002/11/01 | 35.5 | 35.8 | 35 | 35.5 | ±0 | ±0% | 128,000 |
| 2002/10/31 | 39.8 | 39.8 | 35.5 | 35.5 | -4.5 | -11.3% | 52,000 |
| 2002/10/30 | 42.5 | 42.5 | 40 | 40 | -2.5 | -5.9% | 16,000 |
| 2002/10/29 | 40.8 | 42.5 | 40 | 42.5 | +2.5 | +6.3% | 48,000 |
| 2002/10/28 | 40 | 40 | 40 | 40 | +3 | +8.1% | 4,000 |
| 2002/10/25 | 38 | 38.8 | 37 | 37 | +0.7 | +1.9% | 24,000 |
| 2002/10/24 | 36.3 | 36.3 | 36.3 | 36.3 | +1 | +2.8% | 8,000 |
| 2002/10/23 | 34.8 | 35.8 | 34.8 | 35.3 | -1.5 | -4.1% | 28,000 |
| 2002/10/22 | 38.8 | 38.8 | 36.3 | 36.8 | -2 | -5.2% | 52,000 |
| 2002/10/21 | 40 | 40 | 38.8 | 38.8 | -2.5 | -6.1% | 68,000 |
| 2002/10/18 | 40 | 41.3 | 40 | 41.3 | +1.3 | +3.3% | 16,000 |
| 2002/10/17 | 38 | 40 | 38 | 40 | +2 | +5.3% | 24,000 |
| 2002/10/16 | 38.3 | 39.5 | 36.8 | 38 | +1.2 | +3.3% | 116,000 |
| 2002/10/15 | 36.3 | 37 | 36 | 36.8 | +1.8 | +5.1% | 32,000 |
| 2002/10/11 | 35 | 36.3 | 35 | 35 | +0.5 | +1.4% | 52,000 |
| 2002/10/10 | 37.3 | 37.3 | 33 | 34.5 | -3 | -8% | 224,000 |
| 2002/10/09 | 38.8 | 38.8 | 37.5 | 37.5 | -2 | -5.1% | 16,000 |
| 2002/10/08 | 40 | 40 | 39.5 | 39.5 | -0.5 | -1.3% | 40,000 |
| 2002/10/07 | 42.5 | 42.5 | 40 | 40 | -2.8 | -6.5% | 44,000 |
| 2002/10/04 | 43 | 43.5 | 42.5 | 42.8 | -1 | -2.3% | 36,000 |
| 2002/10/03 | 43.8 | 43.8 | 43.3 | 43.8 | -1.2 | -2.7% | 64,000 |
| 2002/10/02 | 45 | 46 | 45 | 45 | +1 | +2.3% | 64,000 |
| 2002/10/01 | 42.5 | 44 | 42.3 | 44 | +1 | +2.3% | 92,000 |
| 2002/09/30 | 44.8 | 44.8 | 42.8 | 43 | -1.8 | -4% | 28,000 |
| 2002/09/27 | 42.8 | 44.8 | 42.8 | 44.8 | +2.3 | +5.4% | 92,000 |
| 2002/09/26 | 42 | 43.8 | 42 | 42.5 | -0.8 | -1.8% | 192,000 |
| 2002/09/25 | 46 | 46 | 43.3 | 43.3 | -2.7 | -5.9% | 52,000 |
| 2002/09/24 | 48 | 48 | 45.8 | 46 | -2.3 | -4.8% | 60,000 |
| 2002/09/20 | 48.8 | 48.8 | 47.5 | 48.3 | -1.5 | -3% | 48,000 |
| 2002/09/19 | 50.8 | 50.8 | 47.5 | 49.8 | -1 | -2% | 148,000 |
| 2002/09/18 | 52.3 | 52.3 | 49.5 | 50.8 | -2 | -3.8% | 196,000 |
| 2002/09/17 | 53.3 | 53.5 | 51.5 | 52.8 | +0.5 | +1% | 116,000 |
| 2002/09/13 | 50 | 52.3 | 49.3 | 52.3 | +2.3 | +4.6% | 136,000 |
| 2002/09/12 | 50 | 50 | 49 | 50 | +0.7 | +1.4% | 104,000 |
| 2002/09/11 | 50.3 | 50.5 | 49 | 49.3 | -1.2 | -2.4% | 28,000 |
| 2002/09/10 | 47.8 | 50.5 | 47.5 | 50.5 | +2.7 | +5.6% | 128,000 |
| 2002/09/09 | 47.5 | 47.8 | 47.5 | 47.8 | +1 | +2.1% | 128,000 |
| 2002/09/06 | 45.8 | 46.8 | 45.3 | 46.8 | +1.3 | +2.9% | 12,000 |
| 2002/09/05 | 46.5 | 48.5 | 45.5 | 45.5 | -2 | -4.2% | 48,000 |
| 2002/09/04 | 47 | 47.5 | 45.3 | 47.5 | -1 | -2.1% | 52,000 |
| 2002/09/03 | 49.8 | 50 | 47.5 | 48.5 | +1 | +2.1% | 56,000 |
| 2002/09/02 | 48.3 | 48.5 | 47.5 | 47.5 | -1.3 | -2.7% | 92,000 |
5501～
5550
件表示中 / 5824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 | 66,900円 | +7.3% | +0.5% | 3.59% | 15.98倍 | 1.88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 |
| プロトコーポ | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| パソナＧ | 214,900円 | -10.3% | -72.0% | 3.49% | - | 0.59倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| コシダカＨＤ | 100,000円 | +12.3% | +5.5% | 2.40% | 10.99倍 | 2.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| エンＪＰＮ | 165,000円 | -2.8% | -3.1% | 4.25% | 9.17倍 | 1.94倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
