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 |
|---|---|---|---|---|---|---|---|
| 2002/07/11 | 58.3 | 59 | 58 | 58.3 | -1.7 | -2.8% | 84,000 |
| 2002/07/10 | 61 | 61 | 58.3 | 60 | -1.3 | -2.1% | 76,000 |
| 2002/07/09 | 61.8 | 61.8 | 61.3 | 61.3 | -0.5 | -0.8% | 16,000 |
| 2002/07/08 | 63.8 | 63.8 | 61.8 | 61.8 | -1.2 | -1.9% | 108,000 |
| 2002/07/05 | 62 | 63.8 | 60.8 | 63 | +1 | +1.6% | 52,000 |
| 2002/07/04 | 62.5 | 62.5 | 60.3 | 62 | +0.2 | +0.3% | 68,000 |
| 2002/07/03 | 61.5 | 63.8 | 61.3 | 61.8 | ±0 | ±0% | 96,000 |
| 2002/07/02 | 62.3 | 63.3 | 61.8 | 61.8 | +0.3 | +0.5% | 24,000 |
| 2002/07/01 | 61.5 | 61.5 | 60 | 61.5 | ±0 | ±0% | 28,000 |
| 2002/06/28 | 60.8 | 61.5 | 58.8 | 61.5 | +0.7 | +1.2% | 132,000 |
| 2002/06/27 | 62 | 63.3 | 60.8 | 60.8 | -1.2 | -1.9% | 104,000 |
| 2002/06/26 | 62.8 | 62.8 | 61.3 | 62 | -0.8 | -1.3% | 124,000 |
| 2002/06/25 | 63.5 | 68.3 | 62.8 | 62.8 | +0.3 | +0.5% | 92,000 |
| 2002/06/24 | 66 | 66 | 62.5 | 62.5 | -4 | -6% | 88,000 |
| 2002/06/21 | 65.5 | 67.3 | 64.5 | 66.5 | -1 | -1.5% | 152,000 |
| 2002/06/20 | 62.3 | 67.5 | 60.8 | 67.5 | +5 | +8% | 216,000 |
| 2002/06/19 | 64.8 | 64.8 | 60.8 | 62.5 | -2.5 | -3.8% | 112,000 |
| 2002/06/18 | 67.5 | 67.5 | 63 | 65 | -2.8 | -4.1% | 208,000 |
| 2002/06/17 | 70 | 70 | 67.8 | 67.8 | -2.2 | -3.1% | 136,000 |
| 2002/06/14 | 70 | 72.3 | 69.5 | 70 | ±0 | ±0% | 80,000 |
| 2002/06/13 | 70.3 | 71.3 | 69.5 | 70 | -1.3 | -1.8% | 68,000 |
| 2002/06/12 | 74.5 | 74.5 | 69.5 | 71.3 | -3.2 | -4.3% | 212,000 |
| 2002/06/11 | 73 | 74.5 | 72.5 | 74.5 | +2.7 | +3.8% | 216,000 |
| 2002/06/10 | 72 | 72.5 | 69.5 | 71.8 | +0.8 | +1.1% | 124,000 |
| 2002/06/07 | 70.3 | 73.3 | 70.3 | 71 | -2.3 | -3.1% | 272,000 |
| 2002/06/06 | 74.5 | 75.8 | 70 | 73.3 | -2.5 | -3.3% | 340,000 |
| 2002/06/05 | 72 | 80.8 | 72 | 75.8 | +3.3 | +4.6% | 1,536,000 |
| 2002/06/04 | 65 | 74.3 | 62.8 | 72.5 | +7.5 | +11.5% | 756,000 |
| 2002/06/03 | 69.5 | 69.5 | 63.8 | 65 | -1.8 | -2.7% | 288,000 |
| 2002/05/31 | 67.5 | 70.8 | 66.8 | 66.8 | -3.2 | -4.6% | 576,000 |
| 2002/05/30 | 67.3 | 71.3 | 67.3 | 70 | +3.7 | +5.6% | 1,380,000 |
| 2002/05/29 | 58.8 | 66.3 | 58.8 | 66.3 | +6.3 | +10.5% | 456,000 |
| 2002/05/28 | 64 | 64.8 | 60 | 60 | -6 | -9.1% | 744,000 |
| 2002/05/27 | 60.8 | 66 | 59.8 | 66 | +10 | +17.9% | 1,312,000 |
| 2002/05/24 | 50.8 | 56 | 50.5 | 56 | +1.5 | +2.8% | 332,000 |
| 2002/05/23 | 55 | 55 | 54.5 | 54.5 | -1.8 | -3.2% | 124,000 |
| 2002/05/22 | 56.5 | 56.5 | 55 | 56.3 | ±0 | ±0% | 112,000 |
| 2002/05/21 | 53.5 | 56.3 | 51.5 | 56.3 | +0.8 | +1.4% | 288,000 |
| 2002/05/20 | 56.3 | 56.3 | 54 | 55.5 | -1.3 | -2.3% | 228,000 |
| 2002/05/17 | 53.5 | 56.8 | 53.3 | 56.8 | +3.3 | +6.2% | 244,000 |
| 2002/05/16 | 50.3 | 53.5 | 50.3 | 53.5 | +3.2 | +6.4% | 180,000 |
| 2002/05/15 | 50.3 | 51.5 | 50.3 | 50.3 | +0.3 | +0.6% | 68,000 |
| 2002/05/14 | 50 | 50.8 | 49.5 | 50 | ±0 | ±0% | 148,000 |
| 2002/05/13 | 50 | 50 | 50 | 50 | +1.2 | +2.5% | 28,000 |
| 2002/05/10 | 49.5 | 50.3 | 48.8 | 48.8 | -1.2 | -2.4% | 136,000 |
| 2002/05/09 | 49.5 | 51.3 | 49.5 | 50 | +1 | +2% | 248,000 |
| 2002/05/08 | 48.8 | 50 | 48.3 | 49 | -1.3 | -2.6% | 196,000 |
| 2002/05/07 | 50 | 50.8 | 49.5 | 50.3 | -1.7 | -3.3% | 144,000 |
| 2002/05/02 | 50 | 52 | 49.8 | 52 | +1.7 | +3.4% | 216,000 |
| 2002/05/01 | 50 | 52 | 50 | 50.3 | +0.8 | +1.6% | 184,000 |
5651～
5700
件表示中 / 5888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 | 66,000円 | +9.9% | +5.8% | 3.94% | 15.71倍 | 1.81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 |
| トライト | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73倍 | 3.15倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| エンＪＰＮ | 175,300円 | -5.3% | -49.8% | 1.37% | 33.91倍 | 1.90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 |
| グロービンク | 287,100円 | +40.0% | +27.2% | 0.00% | 35.96倍 | 14.16倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| パソナＧ | 204,700円 | +6.7% | - | 3.66% | 155.43倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
