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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 901 | 980 | 901 | 945 | +24 | +2.6% | 316,600 |
| 2013/07/29 | 1,024.5 | 1,025 | 900 | 921 | -120.5 | -11.6% | 565,600 |
| 2013/07/26 | 1,050 | 1,071.5 | 1,030 | 1,041.5 | -32.5 | -3% | 284,000 |
| 2013/07/25 | 1,036.5 | 1,110 | 1,030.5 | 1,074 | +53 | +5.2% | 683,000 |
| 2013/07/24 | 1,010.5 | 1,056.5 | 1,005.5 | 1,021 | -9 | -0.9% | 364,600 |
| 2013/07/23 | 1,050 | 1,072.5 | 1,025 | 1,030 | -44 | -4.1% | 358,000 |
| 2013/07/22 | 1,098.5 | 1,144 | 1,055 | 1,074 | -49.5 | -4.4% | 743,600 |
| 2013/07/19 | 1,012.5 | 1,135 | 999.5 | 1,123.5 | +114.5 | +11.3% | 1,416,800 |
| 2013/07/18 | 1,010 | 1,055 | 990.5 | 1,009 | -6 | -0.6% | 352,000 |
| 2013/07/17 | 1,036 | 1,050 | 1,011 | 1,015 | -45 | -4.2% | 310,000 |
| 2013/07/16 | 1,025 | 1,107.5 | 990 | 1,060 | +30.5 | +3% | 702,600 |
| 2013/07/12 | 1,078 | 1,092.5 | 1,010 | 1,029.5 | -48.5 | -4.5% | 570,000 |
| 2013/07/11 | 1,000 | 1,120 | 988 | 1,078 | +46 | +4.5% | 987,800 |
| 2013/07/10 | 1,142 | 1,144 | 1,001 | 1,032 | -60 | -5.5% | 724,400 |
| 2013/07/09 | 1,155 | 1,165 | 1,050 | 1,092 | -57.5 | -5% | 962,200 |
| 2013/07/08 | 1,275 | 1,280 | 1,147 | 1,149.5 | -75.5 | -6.2% | 679,400 |
| 2013/07/05 | 1,250 | 1,261 | 1,208.5 | 1,225 | +0.5 | ±0% | 483,000 |
| 2013/07/04 | 1,345 | 1,372.5 | 1,193.5 | 1,224.5 | -85.5 | -6.5% | 1,605,400 |
| 2013/07/03 | 1,337.5 | 1,386 | 1,290 | 1,310 | -65.5 | -4.8% | 1,416,000 |
| 2013/07/02 | 1,400.5 | 1,436.5 | 1,307.5 | 1,375.5 | ±0 | ±0% | 1,629,800 |
| 2013/07/01 | 1,296 | 1,449.5 | 1,245 | 1,375.5 | +81.5 | +6.3% | 2,044,000 |
| 2013/06/28 | 1,225 | 1,400 | 1,216 | 1,294 | -6 | -0.5% | 2,872,600 |
| 2013/06/27 | 1,500 | 1,600 | 1,180 | 1,300 | -230 | -15% | 5,879,000 |
| 2013/06/26 | 1,670 | 1,810 | 1,530 | 1,530 | -350 | -18.6% | 4,127,200 |
| 2013/06/25 | 1,895 | 1,972.5 | 1,600 | 1,880 | +55 | +3% | 6,527,000 |
| 2013/06/24 | 2,055 | 2,142.5 | 1,770 | 1,825 | -225 | -11% | 4,137,800 |
| 2013/06/21 | 1,810 | 2,075 | 1,802.5 | 2,050 | +102.5 | +5.3% | 5,311,400 |
| 2013/06/20 | 1,592.5 | 1,947.5 | 1,562.5 | 1,947.5 | +332.5 | +20.6% | 6,748,400 |
| 2013/06/19 | 2,032.5 | 2,142.5 | 1,577.5 | 1,615 | -312.5 | -16.2% | 6,929,200 |
| 2013/06/18 | 1,825 | 2,000 | 1,792.5 | 1,927.5 | +277.5 | +16.8% | 6,848,200 |
| 2013/06/17 | 1,425 | 1,650 | 1,424 | 1,650 | +250 | +17.9% | 2,757,200 |
| 2013/06/14 | 1,496 | 1,500 | 1,400 | 1,400 | -35 | -2.4% | 859,200 |
| 2013/06/13 | 1,480 | 1,535 | 1,430.5 | 1,435 | -80 | -5.3% | 1,365,000 |
| 2013/06/12 | 1,405 | 1,557.5 | 1,367 | 1,515 | +60 | +4.1% | 2,176,400 |
| 2013/06/11 | 1,475 | 1,590 | 1,395 | 1,455 | +10 | +0.7% | 3,184,600 |
| 2013/06/10 | 1,395 | 1,445 | 1,330 | 1,445 | +250 | +20.9% | 1,843,600 |
| 2013/06/07 | 1,195 | 1,378 | 1,116.5 | 1,195 | -50 | -4% | 3,159,600 |
| 2013/06/06 | 1,500 | 1,522.5 | 1,245 | 1,245 | -350 | -21.9% | 4,060,400 |
| 2013/06/05 | 1,877.5 | 1,965 | 1,481 | 1,595 | -230 | -12.6% | 7,060,200 |
| 2013/06/04 | 2,385 | 2,412.5 | 1,825 | 1,825 | -350 | -16.1% | 9,361,800 |
| 2013/06/03 | 1,850 | 2,175 | 1,800 | 2,175 | +350 | +19.2% | 9,719,800 |
| 2013/05/31 | 1,610 | 1,875 | 1,607.5 | 1,825 | +285 | +18.5% | 10,237,200 |
| 2013/05/30 | 1,250 | 1,540 | 1,232.5 | 1,540 | +250 | +19.4% | 9,619,800 |
| 2013/05/29 | 1,184 | 1,410.5 | 1,087.5 | 1,290 | +129.5 | +11.2% | 6,803,600 |
| 2013/05/28 | 1,160.5 | 1,160.5 | 1,160.5 | 1,160.5 | +200 | +20.8% | 499,800 |
| 2013/05/27 | 960.5 | 960.5 | 960.5 | 960.5 | +200 | +26.3% | 89,800 |
| 2013/05/24 | 765 | 799 | 703.5 | 760.5 | +19.5 | +2.6% | 523,400 |
| 2013/05/23 | 822.5 | 902 | 735.5 | 741 | -119 | -13.8% | 585,200 |
| 2013/05/22 | 870 | 899.5 | 855 | 860 | -64 | -6.9% | 410,800 |
| 2013/05/21 | 968.5 | 983.5 | 924 | 924 | -33.5 | -3.5% | 463,800 |
2951～
3000
件表示中 / 6001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 | 20,500円 | +5.3% | - | 0.00% | 72.44倍 | 1.48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 | 98,700円 | +4.2% | +39.1% | 3.75% | 10.40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 | 112,100円 | +4.3% | +3.8% | 4.55% | 9.72倍 | 1.72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 | 19,900円 | +12.6% | -54.8% | 0.00% | 239.76倍 | 2.65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 | 58,100円 | +10.2% | -33.1% | 2.24% | 19.17倍 | 1.41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
