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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,278 | 1,286 | 1,253 | 1,264 | -2 | -0.2% | 171,500 |
| 2018/03/08 | 1,264 | 1,279 | 1,257 | 1,266 | +8 | +0.6% | 121,000 |
| 2018/03/07 | 1,264 | 1,283 | 1,249 | 1,258 | -23 | -1.8% | 147,200 |
| 2018/03/06 | 1,291 | 1,302 | 1,275 | 1,281 | +12 | +0.9% | 175,200 |
| 2018/03/05 | 1,305 | 1,317 | 1,264 | 1,269 | -51 | -3.9% | 241,500 |
| 2018/03/02 | 1,309 | 1,333 | 1,306 | 1,320 | -41 | -3% | 320,900 |
| 2018/03/01 | 1,438 | 1,438 | 1,353 | 1,361 | -17 | -1.2% | 461,200 |
| 2018/02/28 | 1,365 | 1,390 | 1,355 | 1,378 | +2 | +0.1% | 286,900 |
| 2018/02/27 | 1,410 | 1,413 | 1,369 | 1,376 | -41 | -2.9% | 188,400 |
| 2018/02/26 | 1,423 | 1,428 | 1,402 | 1,417 | +12 | +0.9% | 207,600 |
| 2018/02/23 | 1,418 | 1,418 | 1,380 | 1,405 | -6 | -0.4% | 200,200 |
| 2018/02/22 | 1,405 | 1,441 | 1,400 | 1,411 | -10 | -0.7% | 292,600 |
| 2018/02/21 | 1,390 | 1,421 | 1,377 | 1,421 | +33 | +2.4% | 306,900 |
| 2018/02/20 | 1,362 | 1,391 | 1,315 | 1,388 | +7 | +0.5% | 500,300 |
| 2018/02/19 | 1,336 | 1,381 | 1,319 | 1,381 | +79 | +6.1% | 352,700 |
| 2018/02/16 | 1,275 | 1,321 | 1,270 | 1,302 | +37 | +2.9% | 301,100 |
| 2018/02/15 | 1,253 | 1,290 | 1,248 | 1,265 | +20 | +1.6% | 227,100 |
| 2018/02/14 | 1,307 | 1,311 | 1,238 | 1,245 | -45 | -3.5% | 341,000 |
| 2018/02/13 | 1,266 | 1,375 | 1,261 | 1,290 | +53 | +4.3% | 629,600 |
| 2018/02/09 | 1,300 | 1,306 | 1,230 | 1,237 | -142 | -10.3% | 593,900 |
| 2018/02/08 | 1,345 | 1,388 | 1,345 | 1,379 | +43 | +3.2% | 339,900 |
| 2018/02/07 | 1,436 | 1,436 | 1,326 | 1,336 | +50 | +3.9% | 372,900 |
| 2018/02/06 | 1,360 | 1,370 | 1,278 | 1,286 | -164 | -11.3% | 447,700 |
| 2018/02/05 | 1,487 | 1,504 | 1,441 | 1,450 | -58 | -3.8% | 450,300 |
| 2018/02/02 | 1,472 | 1,510 | 1,464 | 1,508 | +29 | +2% | 371,400 |
| 2018/02/01 | 1,440 | 1,486 | 1,435 | 1,479 | +51 | +3.6% | 315,900 |
| 2018/01/31 | 1,409 | 1,459 | 1,409 | 1,428 | +9 | +0.6% | 374,400 |
| 2018/01/30 | 1,457 | 1,471 | 1,410 | 1,419 | -42 | -2.9% | 689,800 |
| 2018/01/29 | 1,450 | 1,493 | 1,404 | 1,461 | +83 | +6% | 860,800 |
| 2018/01/26 | 1,395 | 1,417 | 1,378 | 1,378 | -15 | -1.1% | 248,200 |
| 2018/01/25 | 1,400 | 1,409 | 1,385 | 1,393 | -18 | -1.3% | 165,800 |
| 2018/01/24 | 1,435 | 1,442 | 1,406 | 1,411 | -24 | -1.7% | 279,200 |
| 2018/01/23 | 1,443 | 1,466 | 1,434 | 1,435 | +14 | +1% | 226,700 |
| 2018/01/22 | 1,423 | 1,430 | 1,392 | 1,421 | +14 | +1% | 197,400 |
| 2018/01/19 | 1,417 | 1,438 | 1,402 | 1,407 | -1 | -0.1% | 313,600 |
| 2018/01/18 | 1,477 | 1,483 | 1,405 | 1,408 | -54 | -3.7% | 245,700 |
| 2018/01/17 | 1,464 | 1,478 | 1,452 | 1,462 | +13 | +0.9% | 309,200 |
| 2018/01/16 | 1,410 | 1,463 | 1,410 | 1,449 | +41 | +2.9% | 444,400 |
| 2018/01/15 | 1,385 | 1,412 | 1,382 | 1,408 | +35 | +2.5% | 213,700 |
| 2018/01/12 | 1,355 | 1,382 | 1,355 | 1,373 | +12 | +0.9% | 133,600 |
| 2018/01/11 | 1,350 | 1,366 | 1,340 | 1,361 | +7 | +0.5% | 223,200 |
| 2018/01/10 | 1,403 | 1,405 | 1,352 | 1,354 | -49 | -3.5% | 281,000 |
| 2018/01/09 | 1,422 | 1,446 | 1,395 | 1,403 | +11 | +0.8% | 334,700 |
| 2018/01/05 | 1,429 | 1,431 | 1,388 | 1,392 | -19 | -1.3% | 250,200 |
| 2018/01/04 | 1,434 | 1,434 | 1,402 | 1,411 | -26 | -1.8% | 279,600 |
| 2017/12/29 | 1,449 | 1,465 | 1,424 | 1,437 | -2 | -0.1% | 222,200 |
| 2017/12/28 | 1,457 | 1,467 | 1,435 | 1,439 | -13 | -0.9% | 357,000 |
| 2017/12/27 | 1,411 | 1,454 | 1,411 | 1,452 | +37 | +2.6% | 145,300 |
| 2017/12/26 | 1,410 | 1,436 | 1,410 | 1,415 | +12 | +0.9% | 238,100 |
| 2017/12/25 | 1,395 | 1,412 | 1,388 | 1,403 | +8 | +0.6% | 221,600 |
1751～
1800
件表示中 / 5830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 | 65,500円 | +9.9% | +5.8% | 3.97% | 15.67倍 | 1.80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 |
| コシダカＨＤ | 101,600円 | +12.3% | +5.5% | 2.36% | 11.17倍 | 2.46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 |
| インソース | 99,400円 | +17.0% | +21.5% | 2.36% | 20.61倍 | 8.12倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| セプテーニＨＤ | 39,600円 | +7.1% | +19.2% | 4.55% | 21.62倍 | 1.18倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ＴＲＥＨＤ | 156,600円 | +18.5% | +156.8% | 2.87% | 7.08倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
