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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 1,526 | 1,540 | 1,519 | 1,532 | -3 | -0.2% | 202,300 |
| 2018/06/21 | 1,514 | 1,549 | 1,514 | 1,535 | -3 | -0.2% | 126,200 |
| 2018/06/20 | 1,544 | 1,552 | 1,499 | 1,538 | +6 | +0.4% | 135,300 |
| 2018/06/19 | 1,590 | 1,600 | 1,530 | 1,532 | -65 | -4.1% | 186,000 |
| 2018/06/18 | 1,620 | 1,628 | 1,593 | 1,597 | -29 | -1.8% | 120,300 |
| 2018/06/15 | 1,646 | 1,667 | 1,624 | 1,626 | -1 | -0.1% | 172,300 |
| 2018/06/14 | 1,670 | 1,678 | 1,623 | 1,627 | -40 | -2.4% | 244,400 |
| 2018/06/13 | 1,640 | 1,670 | 1,636 | 1,667 | +36 | +2.2% | 108,300 |
| 2018/06/12 | 1,595 | 1,635 | 1,593 | 1,631 | +41 | +2.6% | 125,600 |
| 2018/06/11 | 1,584 | 1,616 | 1,574 | 1,590 | +13 | +0.8% | 159,300 |
| 2018/06/08 | 1,544 | 1,593 | 1,544 | 1,577 | +27 | +1.7% | 232,900 |
| 2018/06/07 | 1,566 | 1,578 | 1,549 | 1,550 | -16 | -1% | 207,100 |
| 2018/06/06 | 1,596 | 1,597 | 1,559 | 1,566 | -60 | -3.7% | 192,700 |
| 2018/06/05 | 1,620 | 1,626 | 1,607 | 1,626 | +10 | +0.6% | 141,500 |
| 2018/06/04 | 1,617 | 1,639 | 1,602 | 1,616 | +23 | +1.4% | 219,000 |
| 2018/06/01 | 1,573 | 1,598 | 1,560 | 1,593 | +2 | +0.1% | 170,900 |
| 2018/05/31 | 1,602 | 1,606 | 1,583 | 1,591 | -3 | -0.2% | 182,600 |
| 2018/05/30 | 1,602 | 1,622 | 1,589 | 1,594 | -14 | -0.9% | 226,000 |
| 2018/05/29 | 1,620 | 1,634 | 1,593 | 1,608 | -4 | -0.2% | 263,900 |
| 2018/05/28 | 1,591 | 1,615 | 1,577 | 1,612 | +26 | +1.6% | 217,100 |
| 2018/05/25 | 1,606 | 1,613 | 1,570 | 1,586 | -24 | -1.5% | 279,900 |
| 2018/05/24 | 1,602 | 1,616 | 1,584 | 1,610 | +22 | +1.4% | 334,300 |
| 2018/05/23 | 1,553 | 1,594 | 1,550 | 1,588 | +41 | +2.7% | 397,000 |
| 2018/05/22 | 1,505 | 1,553 | 1,486 | 1,547 | +38 | +2.5% | 377,500 |
| 2018/05/21 | 1,469 | 1,518 | 1,461 | 1,509 | +23 | +1.5% | 308,300 |
| 2018/05/18 | 1,510 | 1,526 | 1,473 | 1,486 | -17 | -1.1% | 294,800 |
| 2018/05/17 | 1,506 | 1,517 | 1,495 | 1,503 | ±0 | ±0% | 241,800 |
| 2018/05/16 | 1,503 | 1,543 | 1,497 | 1,503 | -6 | -0.4% | 451,800 |
| 2018/05/15 | 1,465 | 1,533 | 1,455 | 1,509 | +44 | +3% | 567,700 |
| 2018/05/14 | 1,412 | 1,535 | 1,412 | 1,465 | +173 | +13.4% | 1,043,700 |
| 2018/05/11 | 1,286 | 1,304 | 1,274 | 1,292 | +23 | +1.8% | 276,700 |
| 2018/05/10 | 1,267 | 1,279 | 1,258 | 1,269 | -1 | -0.1% | 191,300 |
| 2018/05/09 | 1,284 | 1,292 | 1,269 | 1,270 | -9 | -0.7% | 139,900 |
| 2018/05/08 | 1,277 | 1,284 | 1,268 | 1,279 | -1 | -0.1% | 111,400 |
| 2018/05/07 | 1,285 | 1,285 | 1,265 | 1,280 | ±0 | ±0% | 133,900 |
| 2018/05/02 | 1,286 | 1,301 | 1,274 | 1,280 | ±0 | ±0% | 176,800 |
| 2018/05/01 | 1,261 | 1,296 | 1,249 | 1,280 | +19 | +1.5% | 253,800 |
| 2018/04/27 | 1,276 | 1,290 | 1,253 | 1,261 | -4 | -0.3% | 159,800 |
| 2018/04/26 | 1,265 | 1,266 | 1,241 | 1,265 | +1 | +0.1% | 250,700 |
| 2018/04/25 | 1,266 | 1,279 | 1,259 | 1,264 | -17 | -1.3% | 199,500 |
| 2018/04/24 | 1,293 | 1,297 | 1,276 | 1,281 | -10 | -0.8% | 227,000 |
| 2018/04/23 | 1,318 | 1,319 | 1,281 | 1,291 | -36 | -2.7% | 383,000 |
| 2018/04/20 | 1,325 | 1,350 | 1,315 | 1,327 | +2 | +0.2% | 305,800 |
| 2018/04/19 | 1,351 | 1,359 | 1,320 | 1,325 | -30 | -2.2% | 262,200 |
| 2018/04/18 | 1,350 | 1,369 | 1,341 | 1,355 | -8 | -0.6% | 288,700 |
| 2018/04/17 | 1,391 | 1,398 | 1,362 | 1,363 | -38 | -2.7% | 173,100 |
| 2018/04/16 | 1,399 | 1,414 | 1,390 | 1,401 | +8 | +0.6% | 151,500 |
| 2018/04/13 | 1,424 | 1,424 | 1,386 | 1,393 | -12 | -0.9% | 212,000 |
| 2018/04/12 | 1,416 | 1,425 | 1,387 | 1,405 | +7 | +0.5% | 155,100 |
| 2018/04/11 | 1,462 | 1,462 | 1,394 | 1,398 | -42 | -2.9% | 304,400 |
1751～
1800
件表示中 / 5901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 | 69,700円 | +9.9% | +5.8% | 3.73% | 16.59倍 | 1.91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 |
| アストロスケール | 67,200円 | +103.6% | - | 0.00% | - | 14.87倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| シグマクシスＨ | 101,500円 | +14.1% | +20.1% | 2.56% | 17.34倍 | 5.95倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| セプテーニＨＤ | 41,800円 | +7.1% | +19.2% | 4.31% | 22.82倍 | 1.33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 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
