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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 2017/12/22 | 1,390 | 1,404 | 1,380 | 1,395 | +7 | +0.5% | 121,300 |
| 2017/12/21 | 1,378 | 1,394 | 1,375 | 1,388 | +4 | +0.3% | 107,500 |
| 2017/12/20 | 1,385 | 1,393 | 1,370 | 1,384 | +1 | +0.1% | 92,400 |
| 2017/12/19 | 1,405 | 1,409 | 1,375 | 1,383 | -22 | -1.6% | 164,600 |
| 2017/12/18 | 1,410 | 1,430 | 1,400 | 1,405 | +10 | +0.7% | 214,300 |
| 2017/12/15 | 1,386 | 1,400 | 1,370 | 1,395 | +7 | +0.5% | 258,000 |
| 2017/12/14 | 1,395 | 1,406 | 1,375 | 1,388 | ±0 | ±0% | 219,500 |
| 2017/12/13 | 1,380 | 1,426 | 1,376 | 1,388 | +32 | +2.4% | 311,400 |
| 2017/12/12 | 1,376 | 1,384 | 1,354 | 1,356 | -22 | -1.6% | 164,200 |
| 2017/12/11 | 1,375 | 1,384 | 1,365 | 1,378 | +6 | +0.4% | 152,800 |
| 2017/12/08 | 1,356 | 1,375 | 1,355 | 1,372 | -2 | -0.1% | 316,700 |
| 2017/12/07 | 1,354 | 1,380 | 1,341 | 1,374 | +18 | +1.3% | 236,500 |
| 2017/12/06 | 1,380 | 1,405 | 1,350 | 1,356 | -24 | -1.7% | 264,000 |
| 2017/12/05 | 1,391 | 1,397 | 1,369 | 1,380 | -31 | -2.2% | 183,000 |
| 2017/12/04 | 1,425 | 1,444 | 1,409 | 1,411 | -1 | -0.1% | 213,700 |
| 2017/12/01 | 1,419 | 1,425 | 1,396 | 1,412 | ±0 | ±0% | 140,200 |
| 2017/11/30 | 1,397 | 1,413 | 1,371 | 1,412 | +15 | +1.1% | 289,800 |
| 2017/11/29 | 1,406 | 1,415 | 1,377 | 1,397 | -9 | -0.6% | 329,200 |
| 2017/11/28 | 1,400 | 1,411 | 1,390 | 1,406 | +7 | +0.5% | 255,400 |
| 2017/11/27 | 1,403 | 1,405 | 1,378 | 1,399 | +26 | +1.9% | 215,900 |
| 2017/11/24 | 1,359 | 1,378 | 1,346 | 1,373 | +31 | +2.3% | 276,800 |
| 2017/11/22 | 1,356 | 1,357 | 1,331 | 1,342 | -4 | -0.3% | 273,300 |
| 2017/11/21 | 1,330 | 1,352 | 1,316 | 1,346 | +20 | +1.5% | 272,300 |
| 2017/11/20 | 1,294 | 1,328 | 1,282 | 1,326 | +15 | +1.1% | 199,700 |
| 2017/11/17 | 1,310 | 1,321 | 1,300 | 1,311 | +28 | +2.2% | 339,300 |
| 2017/11/16 | 1,221 | 1,290 | 1,217 | 1,283 | +55 | +4.5% | 319,600 |
| 2017/11/15 | 1,246 | 1,251 | 1,215 | 1,228 | -32 | -2.5% | 252,000 |
| 2017/11/14 | 1,266 | 1,270 | 1,254 | 1,260 | -4 | -0.3% | 135,600 |
| 2017/11/13 | 1,280 | 1,298 | 1,262 | 1,264 | -40 | -3.1% | 319,600 |
1851～
1900
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
