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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,234 | 1,237 | 1,215 | 1,224 | -7 | -0.6% | 269,600 |
| 2017/07/27 | 1,208 | 1,239 | 1,208 | 1,231 | +30 | +2.5% | 219,900 |
| 2017/07/26 | 1,252 | 1,252 | 1,200 | 1,201 | -48 | -3.8% | 227,600 |
| 2017/07/25 | 1,235 | 1,252 | 1,235 | 1,249 | +22 | +1.8% | 194,500 |
| 2017/07/24 | 1,205 | 1,228 | 1,205 | 1,227 | +23 | +1.9% | 168,900 |
| 2017/07/21 | 1,217 | 1,218 | 1,199 | 1,204 | -14 | -1.1% | 112,700 |
| 2017/07/20 | 1,232 | 1,234 | 1,213 | 1,218 | -14 | -1.1% | 149,400 |
| 2017/07/19 | 1,208 | 1,233 | 1,207 | 1,232 | +26 | +2.2% | 200,700 |
| 2017/07/18 | 1,201 | 1,206 | 1,195 | 1,206 | +7 | +0.6% | 157,400 |
| 2017/07/14 | 1,209 | 1,214 | 1,190 | 1,199 | -10 | -0.8% | 189,000 |
| 2017/07/13 | 1,203 | 1,212 | 1,198 | 1,209 | +12 | +1% | 147,100 |
| 2017/07/12 | 1,203 | 1,212 | 1,186 | 1,197 | -5 | -0.4% | 223,700 |
| 2017/07/11 | 1,187 | 1,202 | 1,182 | 1,202 | +21 | +1.8% | 189,900 |
| 2017/07/10 | 1,181 | 1,189 | 1,166 | 1,181 | +10 | +0.9% | 231,200 |
| 2017/07/07 | 1,181 | 1,184 | 1,167 | 1,171 | -4 | -0.3% | 232,700 |
| 2017/07/06 | 1,159 | 1,185 | 1,159 | 1,175 | +9 | +0.8% | 239,300 |
| 2017/07/05 | 1,156 | 1,168 | 1,147 | 1,166 | +15 | +1.3% | 292,400 |
| 2017/07/04 | 1,227 | 1,227 | 1,147 | 1,151 | -79 | -6.4% | 390,100 |
| 2017/07/03 | 1,220 | 1,232 | 1,219 | 1,230 | +16 | +1.3% | 375,000 |
| 2017/06/30 | 1,225 | 1,228 | 1,204 | 1,214 | -1 | -0.1% | 428,800 |
| 2017/06/29 | 1,224 | 1,237 | 1,211 | 1,215 | -6 | -0.5% | 425,800 |
| 2017/06/28 | 1,240 | 1,252 | 1,219 | 1,221 | -13 | -1.1% | 468,600 |
| 2017/06/27 | 1,250 | 1,253 | 1,227 | 1,234 | -15 | -1.2% | 327,800 |
| 2017/06/26 | 1,237 | 1,266 | 1,237 | 1,249 | +14 | +1.1% | 350,700 |
| 2017/06/23 | 1,241 | 1,255 | 1,223 | 1,235 | -5 | -0.4% | 316,700 |
| 2017/06/22 | 1,245 | 1,255 | 1,238 | 1,240 | ±0 | ±0% | 379,500 |
| 2017/06/21 | 1,221 | 1,264 | 1,219 | 1,240 | +13 | +1.1% | 467,400 |
| 2017/06/20 | 1,179 | 1,231 | 1,175 | 1,227 | +58 | +5% | 446,100 |
| 2017/06/19 | 1,239 | 1,239 | 1,169 | 1,169 | +50 | +4.5% | 373,600 |
| 2017/06/16 | 1,136 | 1,142 | 1,115 | 1,119 | -10 | -0.9% | 182,600 |
| 2017/06/15 | 1,112 | 1,136 | 1,105 | 1,129 | +21 | +1.9% | 270,300 |
| 2017/06/14 | 1,120 | 1,125 | 1,108 | 1,108 | -3 | -0.3% | 200,300 |
| 2017/06/13 | 1,129 | 1,134 | 1,110 | 1,111 | -21 | -1.9% | 238,600 |
| 2017/06/12 | 1,136 | 1,141 | 1,122 | 1,132 | -3 | -0.3% | 243,300 |
| 2017/06/09 | 1,158 | 1,164 | 1,132 | 1,135 | -15 | -1.3% | 217,400 |
| 2017/06/08 | 1,152 | 1,158 | 1,142 | 1,150 | +1 | +0.1% | 183,700 |
| 2017/06/07 | 1,146 | 1,159 | 1,141 | 1,149 | +1 | +0.1% | 252,600 |
| 2017/06/06 | 1,158 | 1,165 | 1,143 | 1,148 | -6 | -0.5% | 307,600 |
| 2017/06/05 | 1,129 | 1,159 | 1,129 | 1,154 | +21 | +1.9% | 198,800 |
| 2017/06/02 | 1,163 | 1,165 | 1,130 | 1,133 | -21 | -1.8% | 462,700 |
| 2017/06/01 | 1,140 | 1,160 | 1,140 | 1,154 | +8 | +0.7% | 182,800 |
| 2017/05/31 | 1,142 | 1,161 | 1,142 | 1,146 | ±0 | ±0% | 183,000 |
| 2017/05/30 | 1,148 | 1,149 | 1,131 | 1,146 | +1 | +0.1% | 234,300 |
| 2017/05/29 | 1,136 | 1,152 | 1,127 | 1,145 | +10 | +0.9% | 247,600 |
| 2017/05/26 | 1,174 | 1,177 | 1,134 | 1,135 | -36 | -3.1% | 268,800 |
| 2017/05/25 | 1,184 | 1,189 | 1,165 | 1,171 | +3 | +0.3% | 307,500 |
| 2017/05/24 | 1,154 | 1,171 | 1,140 | 1,168 | +21 | +1.8% | 298,600 |
| 2017/05/23 | 1,150 | 1,162 | 1,136 | 1,147 | +14 | +1.2% | 435,300 |
| 2017/05/22 | 1,125 | 1,152 | 1,115 | 1,133 | +19 | +1.7% | 422,200 |
| 2017/05/19 | 1,130 | 1,139 | 1,112 | 1,114 | -11 | -1% | 465,200 |
1901～
1950
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
