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 |
|---|---|---|---|---|---|---|---|
| 2002/10/16 | 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 |
| 2002/08/30 | 48.5 | 48.8 | 47 | 48.8 | +1.3 | +2.7% | 72,000 |
| 2002/08/29 | 47.5 | 47.5 | 46.8 | 47.5 | +1.7 | +3.7% | 76,000 |
| 2002/08/28 | 47.5 | 47.5 | 45.8 | 45.8 | -1 | -2.1% | 36,000 |
| 2002/08/27 | 44.8 | 46.8 | 44.8 | 46.8 | +1.8 | +4% | 56,000 |
| 2002/08/26 | 44.3 | 45 | 43 | 45 | ±0 | ±0% | 40,000 |
| 2002/08/23 | 45 | 45 | 42.8 | 45 | ±0 | ±0% | 48,000 |
| 2002/08/22 | 42.5 | 45 | 42.5 | 45 | -0.3 | -0.7% | 16,000 |
| 2002/08/21 | 43 | 45.3 | 42.5 | 45.3 | +2.8 | +6.6% | 88,000 |
| 2002/08/20 | 45 | 46 | 42.5 | 42.5 | -2.3 | -5.1% | 96,000 |
| 2002/08/19 | 46.8 | 46.8 | 43.3 | 44.8 | -3 | -6.3% | 100,000 |
| 2002/08/16 | 46.3 | 53.8 | 46.3 | 47.8 | +1.5 | +3.2% | 460,000 |
| 2002/08/15 | 46.3 | 46.3 | 46.3 | 46.3 | +1.3 | +2.9% | 16,000 |
| 2002/08/14 | 47.3 | 47.3 | 42.5 | 45 | - | - | 128,000 |
| 2002/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/12 | 49.3 | 49.3 | 49.3 | 49.3 | +4 | +8.8% | 12,000 |
| 2002/08/09 | 47.5 | 47.5 | 45.3 | 45.3 | -3 | -6.2% | 28,000 |
| 2002/08/08 | 48.3 | 48.3 | 47.5 | 48.3 | +0.8 | +1.7% | 32,000 |
| 2002/08/07 | 43.8 | 47.5 | 43.8 | 47.5 | +3.7 | +8.4% | 36,000 |
| 2002/08/06 | 46.3 | 46.3 | 43.8 | 43.8 | -3.7 | -7.8% | 104,000 |
| 2002/08/05 | 47.5 | 48.5 | 47.3 | 47.5 | -2 | -4% | 56,000 |
5551～
5600
件表示中 / 5854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 | 60,600円 | +9.9% | +5.8% | 4.29% | 14.50倍 | 1.67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 |
| 建設技研 | 279,200円 | +2.4% | +4.9% | 2.69% | 11.25倍 | 1.26倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| トーカイ | 214,500円 | +5.6% | -2.8% | 3.17% | 13.19倍 | 0.85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 |
| ＴＲＥＨＤ | 142,500円 | +0.5% | -23.1% | 3.16% | 5.99倍 | 0.95倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| 応用地 | 287,700円 | +1.2% | -4.1% | 2.99% | 19.86倍 | 0.84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
