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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 148.3 | 148.3 | 143.1 | 144.1 | -4.2 | -2.8% | 230,400 |
| 2009/05/15 | 148.3 | 148.8 | 146.9 | 148.3 | +2 | +1.4% | 67,200 |
| 2009/05/14 | 145.4 | 146.6 | 144.1 | 146.3 | -0.6 | -0.4% | 62,400 |
| 2009/05/13 | 147 | 147.3 | 144.9 | 146.9 | -0.4 | -0.3% | 65,600 |
| 2009/05/12 | 144.1 | 147.3 | 143.8 | 147.3 | +3.9 | +2.7% | 59,200 |
| 2009/05/11 | 149.4 | 149.4 | 143.4 | 143.4 | -1.1 | -0.8% | 70,400 |
| 2009/05/08 | 142.5 | 144.6 | 141.4 | 144.5 | +1.9 | +1.3% | 61,600 |
| 2009/05/07 | 146.1 | 146.3 | 141.4 | 142.6 | +1.5 | +1.1% | 76,000 |
| 2009/05/01 | 142.9 | 143.1 | 141 | 141.1 | +0.3 | +0.2% | 49,600 |
| 2009/04/30 | 140.3 | 141.9 | 140.3 | 140.8 | +0.8 | +0.6% | 57,600 |
| 2009/04/28 | 139.4 | 141.1 | 138.5 | 140 | +1.5 | +1.1% | 102,400 |
| 2009/04/27 | 145 | 146.1 | 137.9 | 138.5 | -6.5 | -4.5% | 215,200 |
| 2009/04/24 | 149.8 | 149.8 | 143.8 | 145 | -3.1 | -2.1% | 56,800 |
| 2009/04/23 | 148.6 | 148.6 | 139.5 | 148.1 | -0.7 | -0.5% | 131,200 |
| 2009/04/22 | 148.1 | 152.3 | 147 | 148.8 | -0.6 | -0.4% | 28,800 |
| 2009/04/21 | 148.8 | 150 | 145.8 | 149.4 | -1.9 | -1.3% | 39,200 |
| 2009/04/20 | 152.5 | 155 | 150 | 151.3 | -1.2 | -0.8% | 34,400 |
| 2009/04/17 | 153.5 | 155 | 150.6 | 152.5 | +0.4 | +0.3% | 33,600 |
| 2009/04/16 | 154.4 | 156.3 | 151.9 | 152.1 | -2.3 | -1.5% | 31,200 |
| 2009/04/15 | 153.5 | 154.4 | 150.1 | 154.4 | +1.3 | +0.8% | 30,400 |
| 2009/04/14 | 151.4 | 153.1 | 150 | 153.1 | ±0 | ±0% | 51,200 |
| 2009/04/13 | 156.3 | 156.3 | 151.3 | 153.1 | -4.3 | -2.7% | 77,600 |
| 2009/04/10 | 156.5 | 158.8 | 153.8 | 157.4 | +0.3 | +0.2% | 65,600 |
| 2009/04/09 | 156.3 | 157.1 | 155.6 | 157.1 | -0.5 | -0.3% | 55,200 |
| 2009/04/08 | 161.1 | 161.1 | 155.3 | 157.6 | -2.4 | -1.5% | 113,600 |
| 2009/04/07 | 159.8 | 162.6 | 156.3 | 160 | +1.2 | +0.8% | 112,000 |
| 2009/04/06 | 161 | 161.1 | 155.6 | 158.8 | +0.7 | +0.4% | 36,800 |
| 2009/04/03 | 154 | 158.6 | 152.5 | 158.1 | +5.1 | +3.3% | 43,200 |
| 2009/04/02 | 149.9 | 153 | 149.9 | 153 | +0.6 | +0.4% | 48,000 |
| 2009/04/01 | 157 | 157 | 151.1 | 152.4 | +2.8 | +1.9% | 29,600 |
| 2009/03/31 | 148.3 | 151.3 | 148.1 | 149.6 | -1.7 | -1.1% | 52,800 |
| 2009/03/30 | 157.9 | 157.9 | 151.3 | 151.3 | -6.6 | -4.2% | 43,200 |
| 2009/03/27 | 153.3 | 157.9 | 152.5 | 157.9 | +5.4 | +3.5% | 46,400 |
| 2009/03/26 | 152.3 | 154.4 | 150.6 | 152.5 | +0.6 | +0.4% | 24,000 |
| 2009/03/25 | 150 | 151.9 | 148.5 | 151.9 | +3.8 | +2.6% | 55,200 |
| 2009/03/24 | 149 | 153.3 | 147.5 | 148.1 | +1.3 | +0.9% | 52,800 |
| 2009/03/23 | 146.3 | 147.9 | 145.6 | 146.8 | -0.7 | -0.5% | 35,200 |
| 2009/03/19 | 147.5 | 148 | 146.5 | 147.5 | ±0 | ±0% | 35,200 |
| 2009/03/18 | 146.6 | 149 | 145.6 | 147.5 | +0.9 | +0.6% | 52,800 |
| 2009/03/17 | 148.1 | 148.8 | 145.8 | 146.6 | -1.5 | -1% | 32,800 |
| 2009/03/16 | 145.6 | 148.8 | 145.6 | 148.1 | +2.6 | +1.8% | 52,000 |
| 2009/03/13 | 143.8 | 149.4 | 143.8 | 145.5 | -1.4 | -1% | 44,000 |
| 2009/03/12 | 146.4 | 148.8 | 142 | 146.9 | -1.9 | -1.3% | 56,800 |
| 2009/03/11 | 146.3 | 150 | 145.3 | 148.8 | +3.5 | +2.4% | 37,600 |
| 2009/03/10 | 143 | 145.3 | 142.5 | 145.3 | +2.2 | +1.5% | 38,400 |
| 2009/03/09 | 144.9 | 144.9 | 141.5 | 143.1 | -1.8 | -1.2% | 30,400 |
| 2009/03/06 | 144.4 | 145 | 142.6 | 144.9 | +0.3 | +0.2% | 49,600 |
| 2009/03/05 | 144.5 | 146.3 | 143.9 | 144.6 | +0.1 | +0.1% | 48,800 |
| 2009/03/04 | 143.8 | 145 | 143.8 | 144.5 | -1.1 | -0.8% | 18,400 |
| 2009/03/03 | 150 | 150 | 143.8 | 145.6 | -4.4 | -2.9% | 85,600 |
3951～
4000
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 | 281,700円 | +2.4% | +4.9% | 2.66% | 11.35倍 | 1.27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 | 213,600円 | +5.6% | -2.8% | 3.18% | 13.14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 | 127,600円 | +8.5% | -31.7% | 0.00% | 17.90倍 | 6.69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 | 326,500円 | +14.4% | +42.3% | 0.00% | 61.46倍 | 13.71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
