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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 172.3 | 172.4 | 170.9 | 170.9 | -1.1 | -0.6% | 23,200 |
| 2010/08/04 | 171.3 | 172 | 170.1 | 172 | -1.1 | -0.6% | 11,200 |
| 2010/08/03 | 171.5 | 173.1 | 167.8 | 173.1 | ±0 | ±0% | 176,800 |
| 2010/08/02 | 172.5 | 173.8 | 171.3 | 173.1 | -6.5 | -3.6% | 252,800 |
| 2010/07/30 | 183.4 | 183.4 | 179.6 | 179.6 | -3.7 | -2% | 131,200 |
| 2010/07/29 | 188.8 | 188.8 | 182.5 | 183.3 | -5.5 | -2.9% | 109,600 |
| 2010/07/28 | 194.3 | 194.3 | 187 | 188.8 | -5.5 | -2.8% | 64,800 |
| 2010/07/27 | 194.3 | 194.4 | 194.3 | 194.3 | +0.5 | +0.3% | 3,200 |
| 2010/07/26 | 199.4 | 199.9 | 192.5 | 193.8 | -6.2 | -3.1% | 116,800 |
| 2010/07/23 | 199.9 | 200 | 198 | 200 | +4.1 | +2.1% | 192,800 |
| 2010/07/22 | 193.3 | 200 | 193.3 | 195.9 | +1.9 | +1% | 40,000 |
| 2010/07/21 | 196.3 | 196.9 | 193.3 | 194 | +0.9 | +0.5% | 84,800 |
| 2010/07/20 | 191.9 | 193.4 | 191.9 | 193.1 | +1.2 | +0.6% | 51,200 |
| 2010/07/16 | 192.5 | 192.5 | 191.3 | 191.9 | -1.7 | -0.9% | 71,200 |
| 2010/07/15 | 197.5 | 201.3 | 192 | 193.6 | -1.5 | -0.8% | 193,600 |
| 2010/07/14 | 191.3 | 198.1 | 190.6 | 195.1 | +5.2 | +2.7% | 314,400 |
| 2010/07/13 | 191.1 | 191.1 | 189.3 | 189.9 | +1.6 | +0.8% | 111,200 |
| 2010/07/12 | 188.1 | 190 | 187.9 | 188.3 | -0.8 | -0.4% | 48,000 |
| 2010/07/09 | 188.8 | 191.3 | 188.8 | 189.1 | -0.5 | -0.3% | 63,200 |
| 2010/07/08 | 197.5 | 197.5 | 187.1 | 189.6 | +3.3 | +1.8% | 351,200 |
| 2010/07/07 | 187.5 | 188.8 | 186.3 | 186.3 | -1.2 | -0.6% | 16,000 |
| 2010/07/06 | 187.5 | 187.5 | 186 | 187.5 | -2.5 | -1.3% | 14,400 |
| 2010/07/05 | 185 | 190 | 185 | 190 | +5.2 | +2.8% | 36,800 |
| 2010/07/02 | 187.5 | 187.5 | 184.3 | 184.8 | -2.7 | -1.4% | 66,400 |
| 2010/07/01 | 188.8 | 188.8 | 185 | 187.5 | +2.1 | +1.1% | 50,400 |
| 2010/06/30 | 185 | 185.6 | 183.8 | 185.4 | -3.4 | -1.8% | 19,200 |
| 2010/06/29 | 190 | 192.4 | 186.3 | 188.8 | ±0 | ±0% | 49,600 |
| 2010/06/28 | 190.6 | 191.3 | 188.8 | 188.8 | -6.8 | -3.5% | 47,200 |
| 2010/06/25 | 198.3 | 198.3 | 187.5 | 195.6 | +2.3 | +1.2% | 65,600 |
| 2010/06/24 | 195.4 | 195.4 | 193.1 | 193.3 | +1.5 | +0.8% | 82,400 |
| 2010/06/23 | 185 | 192.5 | 182.5 | 191.8 | +8.7 | +4.8% | 75,200 |
| 2010/06/22 | 181.3 | 183.1 | 181.3 | 183.1 | +3.6 | +2% | 20,800 |
| 2010/06/21 | 178.8 | 179.5 | 178.8 | 179.5 | +0.7 | +0.4% | 23,200 |
| 2010/06/18 | 179.5 | 180 | 177.5 | 178.8 | ±0 | ±0% | 43,200 |
| 2010/06/17 | 179.5 | 181.3 | 178.8 | 178.8 | +0.2 | +0.1% | 38,400 |
| 2010/06/16 | 178.8 | 180.6 | 177.9 | 178.6 | +0.7 | +0.4% | 59,200 |
| 2010/06/15 | 178.5 | 178.8 | 177.5 | 177.9 | +0.3 | +0.2% | 43,200 |
| 2010/06/14 | 180 | 180.6 | 177 | 177.6 | -0.9 | -0.5% | 62,400 |
| 2010/06/11 | 181.3 | 181.3 | 177.5 | 178.5 | +2.2 | +1.2% | 25,600 |
| 2010/06/10 | 176.1 | 176.3 | 175 | 176.3 | +0.2 | +0.1% | 22,400 |
| 2010/06/09 | 179.6 | 179.6 | 173.9 | 176.1 | -2.7 | -1.5% | 45,600 |
| 2010/06/08 | 176.4 | 178.8 | 176.4 | 178.8 | +2.5 | +1.4% | 5,600 |
| 2010/06/07 | 176.9 | 178.1 | 175.8 | 176.3 | -5 | -2.8% | 81,600 |
| 2010/06/04 | 185 | 185 | 181.3 | 181.3 | ±0 | ±0% | 32,000 |
| 2010/06/03 | 179.8 | 181.3 | 178.5 | 181.3 | +5.3 | +3% | 49,600 |
| 2010/06/02 | 178.5 | 178.5 | 175.8 | 176 | -4 | -2.2% | 31,200 |
| 2010/06/01 | 181.3 | 181.3 | 177.6 | 180 | +1.2 | +0.7% | 33,600 |
| 2010/05/31 | 176.9 | 180 | 175.1 | 178.8 | +1.3 | +0.7% | 22,400 |
| 2010/05/28 | 177.5 | 177.9 | 173.9 | 177.5 | +4 | +2.3% | 46,400 |
| 2010/05/27 | 171.3 | 173.6 | 168.3 | 173.5 | +2.6 | +1.5% | 24,000 |
3651～
3700
件表示中 / 5868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 |
| 建設技研 | 284,900円 | +2.4% | +4.9% | 2.63% | 11.48倍 | 1.28倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| トーカイ | 212,600円 | +5.6% | -2.8% | 3.20% | 13.08倍 | 0.85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 |
| 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 |
| 弁護士コム | 323,000円 | +14.4% | +42.3% | 0.00% | 60.80倍 | 13.56倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
