プレシジョン・システム・サイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 1,050 | 1,065 | 1,040 | 1,065 | -5 | -0.5% | 82,400 |
| 2004/03/15 | 1,070 | 1,075 | 1,047.5 | 1,070 | ±0 | ±0% | 75,600 |
| 2004/03/12 | 1,067.5 | 1,082.5 | 1,025 | 1,070 | -5 | -0.5% | 92,000 |
| 2004/03/11 | 1,015 | 1,110 | 1,015 | 1,075 | +42.5 | +4.1% | 182,000 |
| 2004/03/10 | 1,027.5 | 1,035 | 1,015 | 1,032.5 | -7.5 | -0.7% | 81,600 |
| 2004/03/09 | 1,050 | 1,060 | 1,040 | 1,040 | -15 | -1.4% | 45,200 |
| 2004/03/08 | 1,075 | 1,092.5 | 1,055 | 1,055 | -10 | -0.9% | 56,000 |
| 2004/03/05 | 1,075 | 1,077.5 | 1,042.5 | 1,065 | -20 | -1.8% | 92,000 |
| 2004/03/04 | 1,032.5 | 1,095 | 1,017.5 | 1,085 | +60 | +5.9% | 163,600 |
| 2004/03/03 | 1,010 | 1,040 | 1,007.5 | 1,025 | +17.5 | +1.7% | 60,800 |
| 2004/03/02 | 1,025 | 1,037.5 | 1,005 | 1,007.5 | -7.5 | -0.7% | 72,800 |
| 2004/03/01 | 1,017.5 | 1,022.5 | 1,002.5 | 1,015 | ±0 | ±0% | 48,000 |
| 2004/02/27 | 995 | 1,015 | 987.5 | 1,015 | +15 | +1.5% | 61,200 |
| 2004/02/26 | 992.5 | 1,000 | 982.5 | 1,000 | +2.5 | +0.3% | 53,600 |
| 2004/02/25 | 1,005 | 1,020 | 992.5 | 997.5 | -7.5 | -0.7% | 58,400 |
| 2004/02/24 | 1,030 | 1,035 | 1,002.5 | 1,005 | -5 | -0.5% | 38,400 |
| 2004/02/23 | 1,000 | 1,015 | 992.5 | 1,010 | +17.5 | +1.8% | 31,200 |
| 2004/02/20 | 1,000 | 1,002.5 | 985 | 992.5 | -7.5 | -0.8% | 70,800 |
| 2004/02/19 | 1,025 | 1,027.5 | 1,000 | 1,000 | -25 | -2.4% | 80,400 |
| 2004/02/18 | 1,032.5 | 1,040 | 1,025 | 1,025 | -12.5 | -1.2% | 69,200 |
| 2004/02/17 | 1,050 | 1,050 | 1,027.5 | 1,037.5 | -20 | -1.9% | 65,600 |
| 2004/02/16 | 1,112.5 | 1,112.5 | 1,042.5 | 1,057.5 | -42.5 | -3.9% | 188,400 |
| 2004/02/13 | 1,075 | 1,107.5 | 1,062.5 | 1,100 | +25 | +2.3% | 128,000 |
| 2004/02/12 | 1,100 | 1,100 | 1,065 | 1,075 | -27.5 | -2.5% | 63,200 |
| 2004/02/10 | 1,092.5 | 1,102.5 | 1,050 | 1,102.5 | +12.5 | +1.1% | 76,000 |
| 2004/02/09 | 1,087.5 | 1,112.5 | 1,067.5 | 1,090 | +10 | +0.9% | 186,400 |
| 2004/02/06 | 1,042.5 | 1,095 | 1,037.5 | 1,080 | +42.5 | +4.1% | 133,200 |
| 2004/02/05 | 1,002.5 | 1,040 | 1,000 | 1,037.5 | +12.5 | +1.2% | 93,200 |
| 2004/02/04 | 1,047.5 | 1,047.5 | 1,000 | 1,025 | +17.5 | +1.7% | 144,400 |
| 2004/02/03 | 1,020 | 1,037.5 | 990 | 1,007.5 | -37.5 | -3.6% | 217,200 |
| 2004/02/02 | 1,085 | 1,085 | 1,027.5 | 1,045 | -42.5 | -3.9% | 236,400 |
| 2004/01/30 | 975 | 1,125 | 975 | 1,087.5 | -12.5 | -1.1% | 1,274,400 |
| 2004/01/29 | 1,100 | 1,100 | 1,100 | 1,100 | -250 | -18.5% | 21,600 |
| 2004/01/28 | 1,355 | 1,355 | 1,325 | 1,350 | -15 | -1.1% | 34,800 |
| 2004/01/27 | 1,375 | 1,387.5 | 1,357.5 | 1,365 | -2.5 | -0.2% | 57,200 |
| 2004/01/26 | 1,395 | 1,397.5 | 1,365 | 1,367.5 | -42.5 | -3% | 64,000 |
| 2004/01/23 | 1,450 | 1,455 | 1,400 | 1,410 | -32.5 | -2.3% | 82,800 |
| 2004/01/22 | 1,460 | 1,462.5 | 1,427.5 | 1,442.5 | +32.5 | +2.3% | 141,600 |
| 2004/01/21 | 1,417.5 | 1,450 | 1,395 | 1,410 | +12.5 | +0.9% | 199,600 |
| 2004/01/20 | 1,325 | 1,410 | 1,302.5 | 1,397.5 | +65 | +4.9% | 173,600 |
| 2004/01/19 | 1,327.5 | 1,342.5 | 1,312.5 | 1,332.5 | -32.5 | -2.4% | 85,200 |
| 2004/01/16 | 1,357.5 | 1,387.5 | 1,345 | 1,365 | +7.5 | +0.6% | 59,600 |
| 2004/01/15 | 1,412.5 | 1,412.5 | 1,357.5 | 1,357.5 | -40 | -2.9% | 62,800 |
| 2004/01/14 | 1,375 | 1,397.5 | 1,362.5 | 1,397.5 | +10 | +0.7% | 72,400 |
| 2004/01/13 | 1,417.5 | 1,417.5 | 1,387.5 | 1,387.5 | -32.5 | -2.3% | 66,000 |
| 2004/01/09 | 1,412.5 | 1,437.5 | 1,380 | 1,420 | -25 | -1.7% | 126,000 |
| 2004/01/08 | 1,460 | 1,467.5 | 1,440 | 1,445 | -15 | -1% | 108,400 |
| 2004/01/07 | 1,425 | 1,482.5 | 1,387.5 | 1,460 | +37.5 | +2.6% | 226,000 |
| 2004/01/06 | 1,525 | 1,527.5 | 1,405 | 1,422.5 | -100 | -6.6% | 270,800 |
| 2004/01/05 | 1,482.5 | 1,525 | 1,475 | 1,522.5 | +82.5 | +5.7% | 488,800 |
5251～
5300
件表示中 / 6000件
類似銘柄と比較する
現在ご覧いただいている「ＰＳＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＳＳ | 20,600円 | +5.3% | - | 0.00% | 72.79倍 | 1.49倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| クリエート | 98,500円 | +4.2% | +39.1% | 3.76% | 10.38倍 | 0.54倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
| 平 山 | 111,600円 | +4.3% | +3.8% | 4.57% | 9.68倍 | 1.71倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
| 岡本硝子 | 18,800円 | +12.6% | -54.8% | 0.00% | 226.51倍 | 2.50倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| シンシア | 57,000円 | +10.2% | -33.1% | 2.28% | 18.81倍 | 1.38倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
市場注目の銘柄
チャート関連のコラム
