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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 1,451 | 1,465 | 1,433 | 1,440 | +1 | +0.1% | 305,000 |
| 2018/04/09 | 1,455 | 1,461 | 1,420 | 1,439 | -20 | -1.4% | 617,800 |
| 2018/04/06 | 1,429 | 1,473 | 1,426 | 1,459 | +39 | +2.7% | 317,400 |
| 2018/04/05 | 1,436 | 1,439 | 1,396 | 1,420 | +41 | +3% | 286,800 |
| 2018/04/04 | 1,400 | 1,423 | 1,377 | 1,379 | +6 | +0.4% | 340,500 |
| 2018/04/03 | 1,348 | 1,381 | 1,333 | 1,373 | +16 | +1.2% | 247,800 |
| 2018/04/02 | 1,316 | 1,364 | 1,297 | 1,357 | +69 | +5.4% | 285,500 |
| 2018/03/30 | 1,296 | 1,305 | 1,275 | 1,288 | +5 | +0.4% | 204,700 |
| 2018/03/29 | 1,278 | 1,296 | 1,267 | 1,283 | +20 | +1.6% | 315,700 |
| 2018/03/28 | 1,254 | 1,275 | 1,253 | 1,263 | +12 | +1% | 419,200 |
| 2018/03/27 | 1,239 | 1,259 | 1,229 | 1,251 | +37 | +3% | 143,100 |
| 2018/03/26 | 1,211 | 1,215 | 1,176 | 1,214 | -13 | -1.1% | 248,800 |
| 2018/03/23 | 1,254 | 1,262 | 1,220 | 1,227 | -66 | -5.1% | 210,200 |
| 2018/03/22 | 1,295 | 1,310 | 1,287 | 1,293 | -5 | -0.4% | 142,700 |
| 2018/03/20 | 1,358 | 1,360 | 1,290 | 1,298 | -70 | -5.1% | 323,000 |
| 2018/03/19 | 1,326 | 1,374 | 1,313 | 1,368 | +36 | +2.7% | 514,800 |
| 2018/03/16 | 1,315 | 1,345 | 1,311 | 1,332 | +39 | +3% | 349,200 |
| 2018/03/15 | 1,278 | 1,302 | 1,271 | 1,293 | +15 | +1.2% | 170,500 |
| 2018/03/14 | 1,274 | 1,289 | 1,268 | 1,278 | -10 | -0.8% | 194,600 |
| 2018/03/13 | 1,276 | 1,288 | 1,269 | 1,288 | +5 | +0.4% | 193,800 |
| 2018/03/12 | 1,280 | 1,292 | 1,267 | 1,283 | +19 | +1.5% | 138,600 |
| 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 |
1801～
1850
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
