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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 99 | 99 | 95 | 95 | ±0 | ±0% | 8,400 |
| 2009/04/15 | 94 | 95 | 91.4 | 95 | ±0 | ±0% | 4,400 |
| 2009/04/14 | 91.3 | 95 | 91.3 | 95 | +5 | +5.6% | 1,600 |
| 2009/04/13 | 98.5 | 98.5 | 87.5 | 90 | ±0 | ±0% | 54,000 |
| 2009/04/10 | 82.5 | 90 | 82 | 90 | +10 | +12.5% | 21,200 |
| 2009/04/09 | 77.5 | 80 | 77.5 | 80 | +4 | +5.3% | 5,200 |
| 2009/04/08 | 75.8 | 76 | 73.3 | 76 | -0.3 | -0.4% | 3,200 |
| 2009/04/07 | 75 | 76.3 | 72.6 | 76.3 | -3.7 | -4.6% | 17,600 |
| 2009/04/06 | 78.8 | 80 | 77.8 | 80 | +3.2 | +4.2% | 2,000 |
| 2009/04/03 | 76.8 | 77.5 | 76.8 | 76.8 | -0.7 | -0.9% | 5,600 |
| 2009/04/02 | 75 | 77.5 | 74.3 | 77.5 | +2.5 | +3.3% | 10,000 |
| 2009/04/01 | 76.5 | 77.5 | 75 | 75 | -2.5 | -3.2% | 3,200 |
| 2009/03/31 | 75 | 77.5 | 75 | 77.5 | +1.2 | +1.6% | 5,200 |
| 2009/03/30 | 80 | 80 | 75.5 | 76.3 | -1.2 | -1.5% | 9,600 |
| 2009/03/27 | 77.5 | 80 | 77.5 | 77.5 | +0.7 | +0.9% | 2,000 |
| 2009/03/26 | 81 | 81 | 76 | 76.8 | -4 | -5% | 7,600 |
| 2009/03/25 | 81.3 | 81.3 | 80.8 | 80.8 | +1.5 | +1.9% | 2,800 |
| 2009/03/24 | 74.5 | 81.3 | 74.5 | 79.3 | +5.5 | +7.5% | 23,200 |
| 2009/03/23 | 73.3 | 74.8 | 73.3 | 73.8 | -5.2 | -6.6% | 8,800 |
| 2009/03/19 | 72 | 79 | 70.5 | 79 | ±0 | ±0% | 5,600 |
| 2009/03/18 | 75 | 82 | 75 | 79 | +4.5 | +6% | 9,200 |
| 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 |
4001～
4050
件表示中 / 6000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 | 20,600円 | +5.3% | - | 0.00% | 72.79倍 | 1.49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 | 98,500円 | +4.2% | +39.1% | 3.76% | 10.38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 | 111,600円 | +4.3% | +3.8% | 4.57% | 9.68倍 | 1.71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 | 18,800円 | +12.6% | -54.8% | 0.00% | 226.51倍 | 2.50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 | 57,000円 | +10.2% | -33.1% | 2.28% | 18.81倍 | 1.38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
