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 |
|---|---|---|---|---|---|---|---|
| 2002/01/25 | 1,197.5 | 1,222.5 | 1,147.5 | 1,152.5 | +5 | +0.4% | 11,200 |
| 2002/01/24 | 1,177.5 | 1,237.5 | 1,147.5 | 1,147.5 | -27.5 | -2.3% | 16,400 |
| 2002/01/23 | 1,172.5 | 1,195 | 1,150 | 1,175 | -22.5 | -1.9% | 24,800 |
| 2002/01/22 | 1,250 | 1,275 | 1,197.5 | 1,197.5 | -102.5 | -7.9% | 36,400 |
| 2002/01/21 | 1,375 | 1,375 | 1,295 | 1,300 | -120 | -8.5% | 20,400 |
| 2002/01/18 | 1,380 | 1,450 | 1,380 | 1,420 | +62.5 | +4.6% | 16,800 |
| 2002/01/17 | 1,425 | 1,462.5 | 1,330 | 1,357.5 | -82.5 | -5.7% | 30,400 |
| 2002/01/16 | 1,485 | 1,485 | 1,402.5 | 1,440 | -60 | -4% | 21,600 |
| 2002/01/15 | 1,542.5 | 1,542.5 | 1,465 | 1,500 | -82.5 | -5.2% | 28,000 |
| 2002/01/11 | 1,550 | 1,602.5 | 1,525 | 1,582.5 | +82.5 | +5.5% | 155,600 |
| 2002/01/10 | 1,535 | 1,535 | 1,350 | 1,500 | +215 | +16.7% | 214,000 |
| 2002/01/09 | 1,285 | 1,285 | 1,285 | 1,285 | +125 | +10.8% | 32,400 |
| 2002/01/08 | 1,072.5 | 1,160 | 1,035 | 1,160 | +125 | +12.1% | 34,800 |
| 2002/01/07 | 1,100 | 1,100 | 1,025 | 1,035 | -65 | -5.9% | 23,200 |
| 2002/01/04 | 1,137.5 | 1,137.5 | 1,100 | 1,100 | -12.5 | -1.1% | 6,800 |
| 2001/12/28 | 1,112.5 | 1,115 | 1,100 | 1,112.5 | +5 | +0.5% | 4,000 |
| 2001/12/27 | 1,150 | 1,150 | 1,092.5 | 1,107.5 | -17.5 | -1.6% | 22,800 |
| 2001/12/26 | 1,117.5 | 1,155 | 1,052.5 | 1,125 | +7.5 | +0.7% | 76,000 |
| 2001/12/25 | 1,082.5 | 1,120 | 1,075 | 1,117.5 | +123.7 | +12.4% | 176,400 |
| 2001/12/21 | 1,000 | 1,012.5 | 981.3 | 993.8 | -6.2 | -0.6% | 112,000 |
| 2001/12/20 | 968.8 | 1,000 | 950 | 1,000 | +6.2 | +0.6% | 57,600 |
| 2001/12/19 | 968.8 | 1,000 | 918.8 | 993.8 | -6.2 | -0.6% | 43,200 |
| 2001/12/18 | 1,031.3 | 1,031.3 | 1,000 | 1,000 | -31.3 | -3% | 44,800 |
| 2001/12/17 | 1,093.8 | 1,093.8 | 1,031.3 | 1,031.3 | -62.5 | -5.7% | 32,000 |
| 2001/12/14 | 1,068.8 | 1,093.8 | 1,056.3 | 1,093.8 | +12.5 | +1.2% | 70,400 |
| 2001/12/13 | 1,068.8 | 1,093.8 | 1,062.5 | 1,081.3 | +31.3 | +3% | 78,400 |
| 2001/12/12 | 1,000 | 1,050 | 987.5 | 1,050 | +43.7 | +4.3% | 56,000 |
| 2001/12/11 | 1,037.5 | 1,037.5 | 987.5 | 1,006.3 | -50 | -4.7% | 52,800 |
| 2001/12/10 | 1,125 | 1,125 | 1,056.3 | 1,056.3 | -43.7 | -4% | 54,400 |
| 2001/12/07 | 1,200 | 1,200 | 1,093.8 | 1,100 | - | - | 596,800 |
| 2001/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/05 | 812.5 | 875 | 812.5 | 875 | +62.5 | +7.7% | 25,600 |
| 2001/12/04 | 825 | 837.5 | 812.5 | 812.5 | ±0 | ±0% | 19,200 |
| 2001/12/03 | 837.5 | 837.5 | 812.5 | 812.5 | -31.3 | -3.7% | 6,400 |
| 2001/11/30 | 850 | 850 | 812.5 | 843.8 | +12.5 | +1.5% | 11,200 |
| 2001/11/29 | 837.5 | 837.5 | 818.8 | 831.3 | +12.5 | +1.5% | 8,000 |
| 2001/11/28 | 831.3 | 843.8 | 818.8 | 818.8 | -31.2 | -3.7% | 11,200 |
| 2001/11/27 | 850 | 850 | 843.8 | 850 | -6.3 | -0.7% | 4,800 |
| 2001/11/26 | 875 | 875 | 856.3 | 856.3 | +12.5 | +1.5% | 6,400 |
| 2001/11/22 | 862.5 | 862.5 | 831.3 | 843.8 | -31.2 | -3.6% | 17,600 |
| 2001/11/21 | 906.3 | 906.3 | 875 | 875 | -25 | -2.8% | 9,600 |
| 2001/11/20 | 900 | 900 | 875 | 900 | +25 | +2.9% | 12,800 |
| 2001/11/19 | 862.5 | 875 | 862.5 | 875 | +12.5 | +1.4% | 9,600 |
| 2001/11/16 | 862.5 | 875 | 862.5 | 862.5 | ±0 | ±0% | 9,600 |
| 2001/11/15 | 856.3 | 875 | 856.3 | 862.5 | -12.5 | -1.4% | 8,000 |
| 2001/11/14 | 825 | 875 | 825 | 875 | +25 | +2.9% | 16,000 |
| 2001/11/13 | 812.5 | 850 | 800 | 850 | -25 | -2.9% | 43,200 |
| 2001/11/12 | 875 | 875 | 862.5 | 875 | -50 | -5.4% | 17,600 |
| 2001/11/09 | 968.8 | 968.8 | 925 | 925 | -25 | -2.6% | 24,000 |
| 2001/11/08 | 981.3 | 981.3 | 937.5 | 950 | -43.8 | -4.4% | 27,200 |
5701～
5750
件表示中 / 5924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 | 19,100円 | +16.1% | - | 0.00% | - | 1.31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 | 58,300円 | +22.1% | - | 5.15% | 9.28倍 | 0.75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 | 99,000円 | +7.7% | +14.6% | 5.05% | 8.92倍 | 1.59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 | 69,800円 | +1.7% | -47.0% | 1.43% | 29.41倍 | 1.69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 | 14,600円 | +3.6% | -79.5% | 0.00% | 339.53倍 | 2.11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
