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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 169.3 | 169.5 | 168.1 | 168.8 | -0.5 | -0.3% | 68,800 |
| 2011/06/02 | 168.8 | 169.3 | 168.8 | 169.3 | -0.1 | -0.1% | 20,800 |
| 2011/06/01 | 169.4 | 169.6 | 168.8 | 169.4 | +1.9 | +1.1% | 18,400 |
| 2011/05/31 | 166.3 | 167.5 | 166.1 | 167.5 | +1.2 | +0.7% | 51,200 |
| 2011/05/30 | 166.3 | 166.3 | 166.3 | 166.3 | ±0 | ±0% | 6,400 |
| 2011/05/27 | 167.4 | 167.5 | 162.4 | 166.3 | ±0 | ±0% | 112,800 |
| 2011/05/26 | 165 | 167 | 165 | 166.3 | +1.2 | +0.7% | 61,600 |
| 2011/05/25 | 164.4 | 166.3 | 163.8 | 165.1 | +2.6 | +1.6% | 107,200 |
| 2011/05/24 | 159.9 | 162.5 | 159.4 | 162.5 | +3.4 | +2.1% | 93,600 |
| 2011/05/23 | 161 | 161 | 159.1 | 159.1 | -1.5 | -0.9% | 32,800 |
| 2011/05/20 | 161 | 161 | 160.6 | 160.6 | -0.4 | -0.2% | 1,600 |
| 2011/05/19 | 160.4 | 162 | 160.4 | 161 | +1 | +0.6% | 22,400 |
| 2011/05/18 | 158.8 | 160.4 | 158.8 | 160 | +1.2 | +0.8% | 14,400 |
| 2011/05/17 | 160.5 | 160.5 | 158.6 | 158.8 | -2.2 | -1.4% | 60,000 |
| 2011/05/16 | 161.3 | 161.9 | 161 | 161 | -1.9 | -1.2% | 107,200 |
| 2011/05/13 | 163.5 | 163.5 | 162.8 | 162.9 | -0.7 | -0.4% | 60,800 |
| 2011/05/12 | 163.9 | 165 | 163.1 | 163.6 | -0.3 | -0.2% | 67,200 |
| 2011/05/11 | 163.8 | 166.3 | 162.6 | 163.9 | -0.4 | -0.2% | 96,800 |
| 2011/05/10 | 165.8 | 165.8 | 163.1 | 164.3 | -1.5 | -0.9% | 49,600 |
| 2011/05/09 | 167.5 | 167.5 | 164.5 | 165.8 | -2.7 | -1.6% | 114,400 |
| 2011/05/06 | 168.4 | 170 | 165 | 168.5 | -2.4 | -1.4% | 99,200 |
| 2011/05/02 | 168.3 | 172.3 | 166.3 | 170.9 | +8.4 | +5.2% | 125,600 |
| 2011/04/28 | 162.5 | 163.1 | 162.5 | 162.5 | -1 | -0.6% | 36,000 |
| 2011/04/27 | 161.3 | 166.3 | 161.3 | 163.5 | +2.6 | +1.6% | 88,000 |
| 2011/04/26 | 167.1 | 167.1 | 160.9 | 160.9 | -7.9 | -4.7% | 52,800 |
| 2011/04/25 | 172.5 | 172.5 | 168.8 | 168.8 | +1.3 | +0.8% | 42,400 |
| 2011/04/22 | 163.8 | 168.8 | 163.6 | 167.5 | +5.6 | +3.5% | 219,200 |
| 2011/04/21 | 160 | 162.5 | 159.4 | 161.9 | +2 | +1.3% | 272,000 |
| 2011/04/20 | 159.9 | 160.6 | 159.8 | 159.9 | +0.1 | +0.1% | 48,000 |
| 2011/04/19 | 158.8 | 160 | 158.8 | 159.8 | +1 | +0.6% | 45,600 |
| 2011/04/18 | 156.3 | 158.9 | 156.3 | 158.8 | -1.7 | -1.1% | 25,600 |
| 2011/04/15 | 158.8 | 160.6 | 158.1 | 160.5 | +1.7 | +1.1% | 88,000 |
| 2011/04/14 | 156.3 | 162.3 | 155.9 | 158.8 | +6.2 | +4.1% | 196,800 |
| 2011/04/13 | 154.4 | 154.4 | 152.5 | 152.6 | -2.4 | -1.5% | 35,200 |
| 2011/04/12 | 154.4 | 155 | 152.5 | 155 | +1.2 | +0.8% | 84,800 |
| 2011/04/11 | 154.4 | 156.9 | 150.9 | 153.8 | -2.2 | -1.4% | 84,800 |
| 2011/04/08 | 158.8 | 158.8 | 155 | 156 | -2.9 | -1.8% | 87,200 |
| 2011/04/07 | 158.8 | 159.8 | 158.1 | 158.9 | +0.1 | +0.1% | 36,000 |
| 2011/04/06 | 159.4 | 159.4 | 157.5 | 158.8 | -0.6 | -0.4% | 218,400 |
| 2011/04/05 | 159.8 | 160 | 157.5 | 159.4 | -0.4 | -0.3% | 82,400 |
| 2011/04/04 | 160.5 | 161.1 | 158.8 | 159.8 | -0.6 | -0.4% | 45,600 |
| 2011/04/01 | 158.8 | 160.6 | 158.8 | 160.4 | +2 | +1.3% | 25,600 |
| 2011/03/31 | 156.3 | 158.4 | 155.6 | 158.4 | +4.6 | +3% | 72,800 |
| 2011/03/30 | 153.8 | 155 | 150.4 | 153.8 | ±0 | ±0% | 62,400 |
| 2011/03/29 | 152.5 | 156.3 | 147.5 | 153.8 | -0.2 | -0.1% | 14,400 |
| 2011/03/28 | 155 | 155 | 148.8 | 154 | -1 | -0.6% | 20,800 |
| 2011/03/25 | 156.9 | 156.9 | 150.4 | 155 | -0.8 | -0.5% | 48,000 |
| 2011/03/24 | 156.5 | 156.9 | 153.8 | 155.8 | -2.1 | -1.3% | 73,600 |
| 2011/03/23 | 156.1 | 157.9 | 153.8 | 157.9 | +2.3 | +1.5% | 44,800 |
| 2011/03/22 | 146.8 | 156.3 | 146.8 | 155.6 | +8.7 | +5.9% | 196,000 |
3451～
3500
件表示中 / 5869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 | 60,300円 | +9.9% | +5.8% | 4.31% | 14.40倍 | 1.66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 |
| Ｍ＆Ａ総研Ｈ | 130,900円 | +8.5% | -31.7% | 0.00% | 18.36倍 | 6.86倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| ｄｅｌｙ | 187,400円 | +30.8% | +28.8% | 0.00% | 33.80倍 | 7.33倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| トーカイ | 212,600円 | +5.6% | -2.8% | 3.20% | 13.08倍 | 0.84倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| 応用地 | 301,000円 | +1.2% | -4.1% | 2.86% | 20.78倍 | 0.88倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
