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 |
|---|---|---|---|---|---|---|---|
| 2001/07/23 | 1,125 | 1,125 | 1,031.3 | 1,062.5 | -62.5 | -5.6% | 11,200 |
| 2001/07/19 | 1,187.5 | 1,187.5 | 1,125 | 1,125 | - | - | 20,800 |
| 2001/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/17 | 1,218.8 | 1,218.8 | 1,187.5 | 1,193.8 | -50 | -4% | 9,600 |
| 2001/07/16 | 1,193.8 | 1,250 | 1,187.5 | 1,243.8 | +56.3 | +4.7% | 32,000 |
| 2001/07/13 | 1,156.3 | 1,187.5 | 1,143.8 | 1,187.5 | +31.2 | +2.7% | 19,200 |
| 2001/07/12 | 1,118.8 | 1,156.3 | 1,118.8 | 1,156.3 | +68.8 | +6.3% | 9,600 |
| 2001/07/11 | 1,106.3 | 1,106.3 | 1,062.5 | 1,087.5 | -43.8 | -3.9% | 48,000 |
| 2001/07/10 | 1,156.3 | 1,187.5 | 1,125 | 1,131.3 | -56.2 | -4.7% | 24,000 |
| 2001/07/09 | 1,250 | 1,250 | 1,187.5 | 1,187.5 | -62.5 | -5% | 22,400 |
| 2001/07/06 | 1,268.8 | 1,281.3 | 1,250 | 1,250 | -62.5 | -4.8% | 19,200 |
| 2001/07/05 | 1,343.8 | 1,343.8 | 1,312.5 | 1,312.5 | -6.3 | -0.5% | 14,400 |
| 2001/07/04 | 1,343.8 | 1,343.8 | 1,306.3 | 1,318.8 | - | - | 20,800 |
| 2001/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/02 | 1,281.3 | 1,306.3 | 1,250 | 1,306.3 | +25 | +2% | 14,400 |
| 2001/06/29 | 1,256.3 | 1,312.5 | 1,256.3 | 1,281.3 | +25 | +2% | 11,200 |
| 2001/06/28 | 1,256.3 | 1,256.3 | 1,250 | 1,256.3 | ±0 | ±0% | 11,200 |
| 2001/06/27 | 1,268.8 | 1,268.8 | 1,250 | 1,256.3 | -25 | -2% | 24,000 |
| 2001/06/26 | 1,281.3 | 1,281.3 | 1,275 | 1,281.3 | -31.2 | -2.4% | 11,200 |
| 2001/06/25 | 1,350 | 1,350 | 1,312.5 | 1,312.5 | -37.5 | -2.8% | 8,000 |
| 2001/06/22 | 1,300 | 1,387.5 | 1,300 | 1,350 | +50 | +3.8% | 24,000 |
| 2001/06/21 | 1,306.3 | 1,312.5 | 1,243.8 | 1,300 | -25 | -1.9% | 54,400 |
| 2001/06/20 | 1,468.8 | 1,468.8 | 1,318.8 | 1,325 | -175 | -11.7% | 41,600 |
| 2001/06/19 | 1,531.3 | 1,556.3 | 1,500 | 1,500 | -62.5 | -4% | 44,800 |
| 2001/06/18 | 1,562.5 | 1,587.5 | 1,562.5 | 1,562.5 | ±0 | ±0% | 11,200 |
| 2001/06/15 | 1,625 | 1,625 | 1,562.5 | 1,562.5 | -81.3 | -4.9% | 19,200 |
| 2001/06/14 | 1,631.3 | 1,643.8 | 1,631.3 | 1,643.8 | -12.5 | -0.8% | 3,200 |
| 2001/06/13 | 1,612.5 | 1,656.3 | 1,612.5 | 1,656.3 | -12.5 | -0.7% | 4,800 |
| 2001/06/12 | 1,662.5 | 1,681.3 | 1,656.3 | 1,668.8 | -18.7 | -1.1% | 12,800 |
| 2001/06/11 | 1,656.3 | 1,687.5 | 1,631.3 | 1,687.5 | +31.2 | +1.9% | 12,800 |
| 2001/06/08 | 1,656.3 | 1,687.5 | 1,625 | 1,656.3 | +12.5 | +0.8% | 24,000 |
| 2001/06/07 | 1,693.8 | 1,693.8 | 1,631.3 | 1,643.8 | -37.5 | -2.2% | 9,600 |
| 2001/06/06 | 1,656.3 | 1,687.5 | 1,637.5 | 1,681.3 | +87.5 | +5.5% | 19,200 |
| 2001/06/05 | 1,625 | 1,625 | 1,593.8 | 1,593.8 | -93.7 | -5.6% | 9,600 |
| 2001/06/04 | 1,637.5 | 1,687.5 | 1,625 | 1,687.5 | +31.2 | +1.9% | 17,600 |
| 2001/06/01 | 1,662.5 | 1,700 | 1,656.3 | 1,656.3 | -6.2 | -0.4% | 25,600 |
| 2001/05/31 | 1,687.5 | 1,687.5 | 1,656.3 | 1,662.5 | -50 | -2.9% | 19,200 |
| 2001/05/30 | 1,606.3 | 1,712.5 | 1,562.5 | 1,712.5 | +118.7 | +7.4% | 40,000 |
| 2001/05/29 | 1,562.5 | 1,593.8 | 1,450 | 1,593.8 | +18.8 | +1.2% | 70,400 |
| 2001/05/28 | 1,693.8 | 1,693.8 | 1,575 | 1,575 | -143.8 | -8.4% | 27,200 |
| 2001/05/25 | 1,775 | 1,800 | 1,718.8 | 1,718.8 | -31.2 | -1.8% | 22,400 |
| 2001/05/24 | 1,812.5 | 1,812.5 | 1,687.5 | 1,750 | -62.5 | -3.4% | 56,000 |
| 2001/05/23 | 1,843.8 | 1,843.8 | 1,750 | 1,812.5 | -37.5 | -2% | 73,600 |
| 2001/05/22 | 1,875 | 1,906.3 | 1,843.8 | 1,850 | -56.3 | -3% | 59,200 |
| 2001/05/21 | 1,937.5 | 1,937.5 | 1,906.3 | 1,906.3 | -37.5 | -1.9% | 12,800 |
| 2001/05/18 | 1,956.3 | 1,981.3 | 1,943.8 | 1,943.8 | -12.5 | -0.6% | 12,800 |
| 2001/05/17 | 1,968.8 | 2,000 | 1,943.8 | 1,956.3 | -12.5 | -0.6% | 17,600 |
| 2001/05/16 | 1,993.8 | 2,012.5 | 1,943.8 | 1,968.8 | -25 | -1.3% | 17,600 |
| 2001/05/15 | 2,031.3 | 2,081.3 | 1,925 | 1,993.8 | +87.5 | +4.6% | 108,800 |
| 2001/05/14 | 1,950 | 1,950 | 1,818.8 | 1,906.3 | -150 | -7.3% | 81,600 |
5901～
5950
件表示中 / 5999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 | 21,100円 | +5.3% | - | 0.00% | 74.56倍 | 1.53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 | 97,400円 | +4.2% | +39.1% | 3.80% | 10.31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 | 108,900円 | +4.3% | +3.8% | 4.68% | 9.44倍 | 1.67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 | 18,400円 | +12.6% | -54.8% | 0.00% | 221.69倍 | 2.45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 | 57,500円 | +10.2% | -33.1% | 2.26% | 18.97倍 | 1.40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
