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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 67 | 74.5 | 67 | 74.5 | +7.5 | +11.2% | 3,600 |
| 2009/03/16 | 67.5 | 67.5 | 66.3 | 67 | -3 | -4.3% | 7,600 |
| 2009/03/13 | 68.8 | 70 | 66.3 | 70 | +1.5 | +2.2% | 1,600 |
| 2009/03/12 | 68.5 | 68.5 | 68.5 | 68.5 | -1.5 | -2.1% | 800 |
| 2009/03/11 | 72.3 | 72.3 | 70 | 70 | -2.3 | -3.2% | 2,400 |
| 2009/03/10 | 72.3 | 72.3 | 72.3 | 72.3 | +0.5 | +0.7% | 400 |
| 2009/03/09 | 71.8 | 71.8 | 71.8 | 71.8 | - | - | 800 |
| 2009/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/05 | 80 | 80 | 75.3 | 78.8 | ±0 | ±0% | 8,000 |
| 2009/03/04 | 76.8 | 78.8 | 76.3 | 78.8 | -1.2 | -1.5% | 1,600 |
| 2009/03/03 | 80 | 80 | 80 | 80 | +1.2 | +1.5% | 400 |
| 2009/03/02 | 72.3 | 78.8 | 72.3 | 78.8 | +1.3 | +1.7% | 2,000 |
| 2009/02/27 | 77.4 | 77.5 | 77.4 | 77.5 | +6.2 | +8.7% | 6,000 |
| 2009/02/26 | 70 | 71.3 | 70 | 71.3 | +1.3 | +1.9% | 2,000 |
| 2009/02/25 | 67.5 | 70 | 67.5 | 70 | +6.9 | +10.9% | 1,600 |
| 2009/02/24 | 63.3 | 63.3 | 63.1 | 63.1 | +0.6 | +1% | 2,400 |
| 2009/02/23 | 62.5 | 62.5 | 62.5 | 62.5 | -2.5 | -3.8% | 400 |
| 2009/02/20 | 63.8 | 65 | 63.8 | 65 | -1.8 | -2.7% | 3,600 |
| 2009/02/19 | 66.8 | 66.8 | 66.8 | 66.8 | +2.5 | +3.9% | 400 |
| 2009/02/18 | 64.3 | 65 | 64.3 | 64.3 | +1.3 | +2.1% | 1,600 |
| 2009/02/17 | 60.8 | 63 | 58.5 | 63 | -0.5 | -0.8% | 8,800 |
| 2009/02/16 | 70.3 | 70.3 | 62.8 | 63.5 | -6.8 | -9.7% | 9,600 |
| 2009/02/13 | 71.8 | 72.3 | 70.3 | 70.3 | ±0 | ±0% | 2,000 |
| 2009/02/12 | 77.5 | 77.5 | 70.3 | 70.3 | -5.7 | -7.5% | 8,400 |
| 2009/02/10 | 78.8 | 78.8 | 75 | 76 | -6 | -7.3% | 9,200 |
| 2009/02/09 | 78.8 | 82 | 76.3 | 82 | +1.5 | +1.9% | 8,800 |
| 2009/02/06 | 80.5 | 80.5 | 77.8 | 80.5 | +2.7 | +3.5% | 1,600 |
| 2009/02/05 | 77.8 | 78.8 | 77.8 | 77.8 | +0.3 | +0.4% | 2,800 |
| 2009/02/04 | 76.3 | 78.8 | 76.3 | 77.5 | +1.2 | +1.6% | 2,400 |
| 2009/02/03 | 75.8 | 76.3 | 75.8 | 76.3 | +0.5 | +0.7% | 1,600 |
| 2009/02/02 | 77.5 | 78.8 | 75.4 | 75.8 | -4.2 | -5.3% | 6,800 |
| 2009/01/30 | 82 | 82 | 80 | 80 | -3 | -3.6% | 5,600 |
| 2009/01/29 | 83 | 83 | 83 | 83 | +1.2 | +1.5% | 400 |
| 2009/01/28 | 81.8 | 84.8 | 81.8 | 81.8 | -3 | -3.5% | 1,600 |
| 2009/01/27 | 80 | 84.8 | 80 | 84.8 | +4.8 | +6% | 800 |
| 2009/01/26 | 80 | 81 | 78.8 | 80 | ±0 | ±0% | 3,200 |
| 2009/01/23 | 81.8 | 81.8 | 77.8 | 80 | -1.8 | -2.2% | 9,200 |
| 2009/01/22 | 76.3 | 81.8 | 76.3 | 81.8 | +5.9 | +7.8% | 4,400 |
| 2009/01/21 | 75.6 | 75.9 | 75.6 | 75.9 | -0.9 | -1.2% | 5,200 |
| 2009/01/20 | 77.8 | 77.8 | 76.8 | 76.8 | -0.5 | -0.6% | 7,600 |
| 2009/01/19 | 80 | 80 | 76.3 | 77.3 | -7 | -8.3% | 8,000 |
| 2009/01/16 | 80 | 84.3 | 77.8 | 84.3 | -0.6 | -0.7% | 5,200 |
| 2009/01/15 | 75.9 | 84.9 | 75.5 | 84.9 | +8.4 | +11% | 6,400 |
| 2009/01/14 | 76 | 76.5 | 75.8 | 76.5 | +0.6 | +0.8% | 5,600 |
| 2009/01/13 | 77.5 | 77.6 | 75.9 | 75.9 | -3.4 | -4.3% | 9,600 |
| 2009/01/09 | 77.1 | 81 | 77 | 79.3 | -0.7 | -0.9% | 4,800 |
| 2009/01/08 | 80 | 80 | 80 | 80 | -0.1 | -0.1% | 800 |
| 2009/01/07 | 84.5 | 84.5 | 80 | 80.1 | -1.2 | -1.5% | 10,000 |
| 2009/01/06 | 82.9 | 82.9 | 75.3 | 81.3 | -1.5 | -1.8% | 23,600 |
| 2009/01/05 | 83.8 | 83.8 | 82.8 | 82.8 | -1 | -1.2% | 1,600 |
3951～
4000
件表示中 / 5929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 | 19,200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 |
| 平 山 | 102,500円 | +7.7% | +14.6% | 4.88% | 9.23倍 | 1.65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 | 84,000円 | +1.7% | -47.0% | 1.19% | 35.40倍 | 2.04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 | 15,700円 | +3.6% | -79.5% | 0.00% | 365.12倍 | 2.27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 |
| クボテック | 18,700円 | +27.3% | - | 0.00% | - | 4.67倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
市場注目の銘柄
チャート関連のコラム
