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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 170.6 | 172.5 | 168.8 | 170.9 | +0.5 | +0.3% | 55,200 |
| 2010/05/25 | 177.3 | 177.3 | 170.4 | 170.4 | -4.6 | -2.6% | 55,200 |
| 2010/05/24 | 176.3 | 176.3 | 173.1 | 175 | +2.6 | +1.5% | 28,800 |
| 2010/05/21 | 168.9 | 172.5 | 167 | 172.4 | -2.4 | -1.4% | 91,200 |
| 2010/05/20 | 175 | 178.8 | 174.5 | 174.8 | -3.3 | -1.9% | 44,800 |
| 2010/05/19 | 172.5 | 178.1 | 171.5 | 178.1 | ±0 | ±0% | 122,400 |
| 2010/05/18 | 191.3 | 191.3 | 172.5 | 178.1 | -13.8 | -7.2% | 217,600 |
| 2010/05/17 | 187.9 | 191.9 | 187.9 | 191.9 | -2.5 | -1.3% | 107,200 |
| 2010/05/14 | 189.4 | 197.5 | 188.9 | 194.4 | +1.3 | +0.7% | 46,400 |
| 2010/05/13 | 190.4 | 194.3 | 190.4 | 193.1 | +1 | +0.5% | 24,800 |
| 2010/05/12 | 201.1 | 201.1 | 186.4 | 192.1 | -4 | -2% | 99,200 |
| 2010/05/11 | 204 | 205 | 195.9 | 196.1 | +1.1 | +0.6% | 126,400 |
| 2010/05/10 | 191.4 | 199.5 | 191.4 | 195 | -1.4 | -0.7% | 172,800 |
| 2010/05/07 | 193.8 | 199.4 | 186.3 | 196.4 | -5.9 | -2.9% | 232,800 |
| 2010/05/06 | 198.8 | 203.1 | 193.9 | 202.3 | +2.3 | +1.2% | 152,800 |
| 2010/04/30 | 197.1 | 202.6 | 197.1 | 200 | +3.7 | +1.9% | 71,200 |
| 2010/04/28 | 191.3 | 197.3 | 191.3 | 196.3 | -4.6 | -2.3% | 65,600 |
| 2010/04/27 | 202.5 | 203.1 | 197.5 | 200.9 | +2.3 | +1.2% | 257,600 |
| 2010/04/26 | 197.5 | 201.1 | 195 | 198.6 | +5 | +2.6% | 280,800 |
| 2010/04/23 | 183.8 | 198.1 | 183.8 | 193.6 | +12.3 | +6.8% | 426,400 |
| 2010/04/22 | 182.4 | 182.4 | 177.8 | 181.3 | -0.6 | -0.3% | 72,800 |
| 2010/04/21 | 183 | 183.1 | 180 | 181.9 | +1.6 | +0.9% | 36,800 |
| 2010/04/20 | 184.9 | 186 | 180.3 | 180.3 | -4.6 | -2.5% | 64,000 |
| 2010/04/19 | 183 | 184.9 | 179.6 | 184.9 | ±0 | ±0% | 91,200 |
| 2010/04/16 | 187.5 | 187.8 | 182.5 | 184.9 | -1.4 | -0.8% | 84,000 |
| 2010/04/15 | 180 | 186.3 | 180 | 186.3 | +7.5 | +4.2% | 116,800 |
| 2010/04/14 | 177.8 | 179.5 | 176.9 | 178.8 | +2.3 | +1.3% | 55,200 |
| 2010/04/13 | 177.5 | 178.6 | 176.4 | 176.5 | -0.9 | -0.5% | 25,600 |
| 2010/04/12 | 178.8 | 178.8 | 176.3 | 177.4 | +2 | +1.1% | 66,400 |
| 2010/04/09 | 177.5 | 177.5 | 175.4 | 175.4 | -2.1 | -1.2% | 72,800 |
| 2010/04/08 | 178.8 | 178.8 | 177.1 | 177.5 | -2.5 | -1.4% | 68,000 |
| 2010/04/07 | 179.9 | 180 | 177.6 | 180 | +1.9 | +1.1% | 49,600 |
| 2010/04/06 | 181.3 | 181.5 | 176.9 | 178.1 | -2.9 | -1.6% | 99,200 |
| 2010/04/05 | 178.6 | 181.3 | 178.6 | 181 | +4.6 | +2.6% | 103,200 |
| 2010/04/02 | 175 | 178.6 | 174.3 | 176.4 | +3.1 | +1.8% | 181,600 |
| 2010/04/01 | 181.3 | 181.3 | 172.6 | 173.3 | -9.2 | -5% | 257,600 |
| 2010/03/31 | 185 | 190 | 180.6 | 182.5 | +2.6 | +1.4% | 319,200 |
| 2010/03/30 | 175.6 | 179.9 | 175 | 179.9 | +5.4 | +3.1% | 115,200 |
| 2010/03/29 | 171.9 | 176 | 171.8 | 174.5 | -0.5 | -0.3% | 77,600 |
| 2010/03/26 | 176 | 176.3 | 170.3 | 175 | -1.5 | -0.8% | 156,000 |
| 2010/03/25 | 175.1 | 177.8 | 174 | 176.5 | +7.7 | +4.6% | 192,000 |
| 2010/03/24 | 171.3 | 171.9 | 168.4 | 168.8 | -2.1 | -1.2% | 147,200 |
| 2010/03/23 | 168.6 | 171.1 | 165.3 | 170.9 | +5.4 | +3.3% | 192,800 |
| 2010/03/19 | 159.9 | 170.6 | 158.4 | 165.5 | +7.6 | +4.8% | 457,600 |
| 2010/03/18 | 156.1 | 158.1 | 154.8 | 157.9 | +3.3 | +2.1% | 255,200 |
| 2010/03/17 | 152.5 | 155 | 150.1 | 154.6 | +4.6 | +3.1% | 128,800 |
| 2010/03/16 | 149 | 151.1 | 148.5 | 150 | +0.6 | +0.4% | 83,200 |
| 2010/03/15 | 153.9 | 154.1 | 147.1 | 149.4 | -3.4 | -2.2% | 235,200 |
| 2010/03/12 | 155.9 | 155.9 | 151.3 | 152.8 | -1.7 | -1.1% | 80,000 |
| 2010/03/11 | 150.4 | 155 | 150.3 | 154.5 | +3.6 | +2.4% | 94,400 |
3701～
3750
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 | 60,200円 | +9.9% | +5.8% | 4.32% | 14.38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 | 284,400円 | +2.4% | +4.9% | 2.64% | 11.46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 | 213,100円 | +5.6% | -2.8% | 3.19% | 13.11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 | 131,400円 | +8.5% | -31.7% | 0.00% | 18.43倍 | 6.89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 | 318,500円 | +14.4% | +42.3% | 0.00% | 59.95倍 | 13.37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
