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 |
|---|---|---|---|---|---|---|---|
| 2003/11/21 | 1,200 | 1,230 | 1,195 | 1,217.5 | -2.5 | -0.2% | 100,000 |
| 2003/11/20 | 1,237.5 | 1,242.5 | 1,190 | 1,220 | +45 | +3.8% | 113,600 |
| 2003/11/19 | 1,182.5 | 1,252.5 | 1,157.5 | 1,175 | -70 | -5.6% | 181,200 |
| 2003/11/18 | 1,100 | 1,245 | 1,077.5 | 1,245 | +120 | +10.7% | 250,800 |
| 2003/11/17 | 1,200 | 1,212.5 | 1,110 | 1,125 | -200 | -15.1% | 359,200 |
| 2003/11/14 | 1,440 | 1,440 | 1,312.5 | 1,325 | -90 | -6.4% | 186,800 |
| 2003/11/13 | 1,425 | 1,480 | 1,387.5 | 1,415 | +40 | +2.9% | 158,400 |
| 2003/11/12 | 1,337.5 | 1,397.5 | 1,320 | 1,375 | -10 | -0.7% | 172,000 |
| 2003/11/11 | 1,425 | 1,435 | 1,275 | 1,385 | -115 | -7.7% | 378,000 |
| 2003/11/10 | 1,530 | 1,572.5 | 1,487.5 | 1,500 | -102.5 | -6.4% | 214,000 |
| 2003/11/07 | 1,600 | 1,657.5 | 1,562.5 | 1,602.5 | +45 | +2.9% | 484,400 |
| 2003/11/06 | 1,672.5 | 1,792.5 | 1,540 | 1,557.5 | -62.5 | -3.9% | 1,128,800 |
| 2003/11/05 | 1,542.5 | 1,622.5 | 1,520 | 1,620 | +75 | +4.9% | 437,200 |
| 2003/11/04 | 1,512.5 | 1,545 | 1,470 | 1,545 | +60 | +4% | 274,800 |
| 2003/10/31 | 1,485 | 1,495 | 1,445 | 1,485 | -2.5 | -0.2% | 81,200 |
| 2003/10/30 | 1,505 | 1,525 | 1,460 | 1,487.5 | -12.5 | -0.8% | 143,200 |
| 2003/10/29 | 1,492.5 | 1,545 | 1,425 | 1,500 | +62.5 | +4.3% | 202,400 |
| 2003/10/28 | 1,540 | 1,562.5 | 1,432.5 | 1,437.5 | -77.5 | -5.1% | 209,200 |
| 2003/10/27 | 1,375 | 1,522.5 | 1,342.5 | 1,515 | +230 | +17.9% | 321,600 |
| 2003/10/24 | 1,172.5 | 1,285 | 1,172.5 | 1,285 | +125 | +10.8% | 229,200 |
| 2003/10/23 | 1,225 | 1,272.5 | 1,060 | 1,160 | -117.5 | -9.2% | 511,200 |
| 2003/10/22 | 1,420 | 1,500 | 1,275 | 1,277.5 | -167.5 | -11.6% | 256,400 |
| 2003/10/21 | 1,560 | 1,595 | 1,375 | 1,445 | -155 | -9.7% | 358,400 |
| 2003/10/20 | 1,650 | 1,695 | 1,587.5 | 1,600 | -110 | -6.4% | 249,200 |
| 2003/10/17 | 1,775 | 1,775 | 1,680 | 1,710 | +7.5 | +0.4% | 327,200 |
| 2003/10/16 | 1,775 | 1,820 | 1,700 | 1,702.5 | -47.5 | -2.7% | 698,000 |
| 2003/10/15 | 1,575 | 1,750 | 1,550 | 1,750 | +195 | +12.5% | 1,174,400 |
| 2003/10/14 | 1,475 | 1,577.5 | 1,437.5 | 1,555 | +47.5 | +3.2% | 514,400 |
| 2003/10/10 | 1,537.5 | 1,537.5 | 1,475 | 1,507.5 | -40 | -2.6% | 343,600 |
| 2003/10/09 | 1,557.5 | 1,620 | 1,537.5 | 1,547.5 | -25 | -1.6% | 379,600 |
| 2003/10/08 | 1,550 | 1,670 | 1,445 | 1,572.5 | +70 | +4.7% | 836,800 |
| 2003/10/07 | 1,640 | 1,742.5 | 1,502.5 | 1,502.5 | -87.5 | -5.5% | 1,383,200 |
| 2003/10/06 | 1,437.5 | 1,590 | 1,387.5 | 1,590 | +260 | +19.5% | 1,769,600 |
| 2003/10/03 | 1,227.5 | 1,340 | 1,217.5 | 1,330 | +115 | +9.5% | 1,085,600 |
| 2003/10/02 | 1,262.5 | 1,287.5 | 1,197.5 | 1,215 | -22.5 | -1.8% | 805,200 |
| 2003/10/01 | 1,112.5 | 1,237.5 | 1,112.5 | 1,237.5 | +125 | +11.2% | 1,056,000 |
| 2003/09/30 | 1,125 | 1,125 | 1,092.5 | 1,112.5 | -12.5 | -1.1% | 138,000 |
| 2003/09/29 | 1,147.5 | 1,150 | 1,100 | 1,125 | ±0 | ±0% | 129,600 |
| 2003/09/26 | 1,100 | 1,127.5 | 1,080 | 1,125 | +62.5 | +5.9% | 150,000 |
| 2003/09/25 | 1,080 | 1,117.5 | 1,052.5 | 1,062.5 | -55 | -4.9% | 209,600 |
| 2003/09/24 | 1,185 | 1,222.5 | 1,100 | 1,117.5 | -65 | -5.5% | 343,600 |
| 2003/09/22 | 1,210 | 1,245 | 1,155 | 1,182.5 | -2.5 | -0.2% | 835,200 |
| 2003/09/19 | 1,035 | 1,185 | 1,035 | 1,185 | +125 | +11.8% | 1,734,000 |
| 2003/09/18 | 1,037.5 | 1,095 | 1,002.5 | 1,060 | +45 | +4.4% | 226,800 |
| 2003/09/17 | 1,065 | 1,067.5 | 1,012.5 | 1,015 | -35 | -3.3% | 158,400 |
| 2003/09/16 | 1,002.5 | 1,090 | 1,000 | 1,050 | +50 | +5% | 273,200 |
| 2003/09/12 | 952.5 | 1,000 | 952.5 | 1,000 | +47.5 | +5% | 102,000 |
| 2003/09/11 | 962.5 | 972.5 | 950 | 952.5 | -15 | -1.6% | 58,000 |
| 2003/09/10 | 952.5 | 972.5 | 945 | 967.5 | +10 | +1% | 70,800 |
| 2003/09/09 | 967.5 | 975 | 957.5 | 957.5 | +2.5 | +0.3% | 39,200 |
5251～
5300
件表示中 / 5925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 | 18,800円 | +16.1% | - | 0.00% | - | 1.28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 |
| 国際計測 | 58,100円 | +22.1% | - | 5.16% | 9.26倍 | 0.74倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| 平 山 | 100,400円 | +7.7% | +14.6% | 4.98% | 9.05倍 | 1.62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 |
| シンシア | 69,900円 | +1.7% | -47.0% | 1.43% | 29.46倍 | 1.70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 |
| 岡本硝子 | 15,800円 | +3.6% | -79.5% | 0.00% | 367.43倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
