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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 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 |
| 2006/09/26 | 458.8 | 460 | 452.5 | 456.3 | +3.8 | +0.8% | 68,800 |
| 2006/09/25 | 453.8 | 457.5 | 450 | 452.5 | +2.5 | +0.6% | 138,400 |
| 2006/09/22 | 440 | 458.8 | 437.5 | 450 | +12.5 | +2.9% | 77,600 |
| 2006/09/21 | 436.3 | 440 | 435 | 437.5 | +1.2 | +0.3% | 9,600 |
| 2006/09/20 | 437.5 | 438.8 | 432.5 | 436.3 | -8.7 | -2% | 64,800 |
| 2006/09/19 | 441.3 | 447.5 | 438.8 | 445 | +3.7 | +0.8% | 32,800 |
| 2006/09/15 | 442.5 | 443.8 | 437.5 | 441.3 | +2.5 | +0.6% | 73,600 |
4551～
4600
件表示中 / 5867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 |
| トーカイ | 215,800円 | +5.6% | -2.8% | 3.15% | 13.27倍 | 0.86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 | 129,400円 | +8.5% | -31.7% | 0.00% | 18.15倍 | 6.78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 | 328,000円 | +14.4% | +42.3% | 0.00% | 61.75倍 | 13.77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 |
| 応用地 | 293,900円 | +1.2% | -4.1% | 2.93% | 20.29倍 | 0.86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
