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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 486.3 | 490 | 477.5 | 490 | +10 | +2.1% | 258,400 |
| 2006/12/07 | 481.3 | 483.8 | 476.3 | 480 | +1.2 | +0.3% | 92,800 |
| 2006/12/06 | 468.8 | 480 | 468.8 | 478.8 | +10 | +2.1% | 111,200 |
| 2006/12/05 | 475 | 475 | 466.3 | 468.8 | -3.7 | -0.8% | 51,200 |
| 2006/12/04 | 473.8 | 475 | 470 | 472.5 | ±0 | ±0% | 49,600 |
| 2006/12/01 | 462.5 | 473.8 | 462.5 | 472.5 | +8.7 | +1.9% | 59,200 |
| 2006/11/30 | 468.8 | 468.8 | 460 | 463.8 | +6.3 | +1.4% | 43,200 |
| 2006/11/29 | 466.3 | 472.5 | 457.5 | 457.5 | -10 | -2.1% | 68,000 |
| 2006/11/28 | 453.8 | 486.3 | 452.5 | 467.5 | -5 | -1.1% | 171,200 |
| 2006/11/27 | 446.3 | 472.5 | 443.8 | 472.5 | +26.2 | +5.9% | 604,800 |
| 2006/11/24 | 443.8 | 447.5 | 442.5 | 446.3 | +2.5 | +0.6% | 44,000 |
| 2006/11/22 | 426.3 | 447.5 | 426.3 | 443.8 | +10 | +2.3% | 112,800 |
| 2006/11/21 | 425 | 440 | 425 | 433.8 | -1.2 | -0.3% | 540,000 |
| 2006/11/20 | 437.5 | 440 | 426.3 | 435 | -5 | -1.1% | 54,400 |
| 2006/11/17 | 446.3 | 446.3 | 433.8 | 440 | ±0 | ±0% | 159,200 |
| 2006/11/16 | 440 | 440 | 431.3 | 440 | +1.2 | +0.3% | 41,600 |
| 2006/11/15 | 438.8 | 443.8 | 436.3 | 438.8 | -1.2 | -0.3% | 50,400 |
| 2006/11/14 | 443.8 | 443.8 | 435 | 440 | ±0 | ±0% | 56,800 |
| 2006/11/13 | 436.3 | 441.3 | 433.8 | 440 | -6.3 | -1.4% | 25,600 |
| 2006/11/10 | 448.8 | 448.8 | 442.5 | 446.3 | -1.2 | -0.3% | 4,000 |
| 2006/11/09 | 448.8 | 448.8 | 445 | 447.5 | +3.7 | +0.8% | 5,600 |
| 2006/11/08 | 448.8 | 450 | 435 | 443.8 | -3.7 | -0.8% | 108,800 |
| 2006/11/07 | 441.3 | 452.5 | 441.3 | 447.5 | +6.2 | +1.4% | 101,600 |
| 2006/11/06 | 441.3 | 450 | 437.5 | 441.3 | +3.8 | +0.9% | 140,800 |
| 2006/11/02 | 431.3 | 438.8 | 423.8 | 437.5 | +1.2 | +0.3% | 192,000 |
| 2006/11/01 | 441.3 | 441.3 | 436.3 | 436.3 | -8.7 | -2% | 80,000 |
| 2006/10/31 | 437.5 | 446.3 | 437.5 | 445 | +7.5 | +1.7% | 70,400 |
| 2006/10/30 | 437.5 | 442.5 | 437.5 | 437.5 | ±0 | ±0% | 85,600 |
| 2006/10/27 | 438.8 | 441.3 | 436.3 | 437.5 | -1.3 | -0.3% | 74,400 |
| 2006/10/26 | 442.5 | 442.5 | 437.5 | 438.8 | -3.7 | -0.8% | 11,200 |
| 2006/10/25 | 443.8 | 452.5 | 437.5 | 442.5 | ±0 | ±0% | 134,400 |
| 2006/10/24 | 443.8 | 448.8 | 438.8 | 442.5 | +1.2 | +0.3% | 42,400 |
| 2006/10/23 | 443.8 | 447.5 | 437.5 | 441.3 | -2.5 | -0.6% | 71,200 |
| 2006/10/20 | 450 | 452.5 | 441.3 | 443.8 | -12.5 | -2.7% | 61,600 |
| 2006/10/19 | 450 | 458.8 | 450 | 456.3 | +7.5 | +1.7% | 144,000 |
| 2006/10/18 | 441.3 | 450 | 438.8 | 448.8 | +7.5 | +1.7% | 117,600 |
| 2006/10/17 | 448.8 | 448.8 | 441.3 | 441.3 | -1.2 | -0.3% | 31,200 |
| 2006/10/16 | 443.8 | 450 | 441.3 | 442.5 | +1.2 | +0.3% | 130,400 |
| 2006/10/13 | 437.5 | 443.8 | 433.8 | 441.3 | +11.3 | +2.6% | 61,600 |
| 2006/10/12 | 432.5 | 440 | 428.8 | 430 | -16.3 | -3.7% | 94,400 |
| 2006/10/11 | 448.8 | 448.8 | 435 | 446.3 | -1.2 | -0.3% | 40,800 |
| 2006/10/10 | 421.3 | 451.3 | 416.3 | 447.5 | +11.2 | +2.6% | 113,600 |
| 2006/10/06 | 437.5 | 438.8 | 435 | 436.3 | -2.5 | -0.6% | 43,200 |
| 2006/10/05 | 443.8 | 452.5 | 438.8 | 438.8 | -5 | -1.1% | 15,200 |
| 2006/10/04 | 457.5 | 460 | 438.8 | 443.8 | -15 | -3.3% | 132,000 |
| 2006/10/03 | 462.5 | 466.3 | 457.5 | 458.8 | -7.5 | -1.6% | 65,600 |
| 2006/10/02 | 463.8 | 472.5 | 463.8 | 466.3 | -10 | -2.1% | 40,800 |
| 2006/09/29 | 475 | 478.8 | 463.8 | 476.3 | +13.8 | +3% | 216,800 |
| 2006/09/28 | 450 | 462.5 | 445 | 462.5 | +6.2 | +1.4% | 92,000 |
| 2006/09/27 | 456.3 | 462.5 | 442.5 | 456.3 | ±0 | ±0% | 151,200 |
4501～
4550
件表示中 / 5824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 | 66,900円 | +7.3% | +0.5% | 3.59% | 15.98倍 | 1.88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 |
| プロトコーポ | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| パソナＧ | 214,900円 | -10.3% | -72.0% | 3.49% | - | 0.59倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| コシダカＨＤ | 100,000円 | +12.3% | +5.5% | 2.40% | 10.99倍 | 2.42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 |
| エンＪＰＮ | 165,000円 | -2.8% | -3.1% | 4.25% | 9.17倍 | 1.94倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
