ピーエス・コンストラクションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,456 | 1,462 | 1,417 | 1,427 | -24 | -1.7% | 158,300 |
| 2025/03/07 | 1,453 | 1,470 | 1,447 | 1,451 | -4 | -0.3% | 121,900 |
| 2025/03/06 | 1,478 | 1,479 | 1,440 | 1,455 | -12 | -0.8% | 185,200 |
| 2025/03/05 | 1,457 | 1,479 | 1,451 | 1,467 | +2 | +0.1% | 176,600 |
| 2025/03/04 | 1,465 | 1,500 | 1,457 | 1,465 | -20 | -1.3% | 164,300 |
| 2025/03/03 | 1,448 | 1,493 | 1,428 | 1,485 | +49 | +3.4% | 274,200 |
| 2025/02/28 | 1,435 | 1,440 | 1,388 | 1,436 | -109 | -7.1% | 916,400 |
| 2025/02/27 | 1,562 | 1,579 | 1,535 | 1,545 | +3 | +0.2% | 207,700 |
| 2025/02/26 | 1,523 | 1,552 | 1,512 | 1,542 | +26 | +1.7% | 205,200 |
| 2025/02/25 | 1,481 | 1,527 | 1,480 | 1,516 | +6 | +0.4% | 96,300 |
| 2025/02/21 | 1,510 | 1,516 | 1,494 | 1,510 | ±0 | ±0% | 115,000 |
| 2025/02/20 | 1,512 | 1,528 | 1,485 | 1,510 | -9 | -0.6% | 180,600 |
| 2025/02/19 | 1,598 | 1,598 | 1,519 | 1,519 | -53 | -3.4% | 207,000 |
| 2025/02/18 | 1,508 | 1,574 | 1,500 | 1,572 | +76 | +5.1% | 249,700 |
| 2025/02/17 | 1,503 | 1,530 | 1,488 | 1,496 | +53 | +3.7% | 222,300 |
| 2025/02/14 | 1,469 | 1,472 | 1,436 | 1,443 | -22 | -1.5% | 97,800 |
| 2025/02/13 | 1,455 | 1,488 | 1,442 | 1,465 | +25 | +1.7% | 128,500 |
| 2025/02/12 | 1,440 | 1,470 | 1,437 | 1,440 | +2 | +0.1% | 145,000 |
| 2025/02/10 | 1,509 | 1,515 | 1,405 | 1,438 | -18 | -1.2% | 553,500 |
| 2025/02/07 | 1,244 | 1,480 | 1,229 | 1,456 | +212 | +17% | 685,500 |
| 2025/02/06 | 1,230 | 1,250 | 1,226 | 1,244 | +31 | +2.6% | 117,700 |
| 2025/02/05 | 1,204 | 1,215 | 1,192 | 1,213 | +15 | +1.3% | 127,100 |
| 2025/02/04 | 1,196 | 1,207 | 1,185 | 1,198 | +19 | +1.6% | 102,000 |
| 2025/02/03 | 1,190 | 1,207 | 1,172 | 1,179 | -7 | -0.6% | 107,900 |
| 2025/01/31 | 1,170 | 1,190 | 1,170 | 1,186 | +7 | +0.6% | 47,900 |
| 2025/01/30 | 1,166 | 1,180 | 1,165 | 1,179 | +8 | +0.7% | 43,800 |
| 2025/01/29 | 1,171 | 1,176 | 1,170 | 1,171 | +1 | +0.1% | 16,800 |
| 2025/01/28 | 1,173 | 1,181 | 1,170 | 1,170 | -7 | -0.6% | 27,500 |
| 2025/01/27 | 1,182 | 1,184 | 1,171 | 1,177 | +2 | +0.2% | 41,600 |
| 2025/01/24 | 1,170 | 1,181 | 1,170 | 1,175 | +7 | +0.6% | 36,600 |
| 2025/01/23 | 1,164 | 1,172 | 1,151 | 1,168 | +3 | +0.3% | 68,100 |
| 2025/01/22 | 1,165 | 1,173 | 1,163 | 1,165 | ±0 | ±0% | 34,400 |
| 2025/01/21 | 1,168 | 1,168 | 1,158 | 1,165 | +2 | +0.2% | 34,200 |
| 2025/01/20 | 1,166 | 1,175 | 1,161 | 1,163 | -6 | -0.5% | 47,500 |
| 2025/01/17 | 1,166 | 1,175 | 1,153 | 1,169 | +3 | +0.3% | 71,400 |
| 2025/01/16 | 1,194 | 1,198 | 1,164 | 1,166 | -20 | -1.7% | 70,900 |
| 2025/01/15 | 1,159 | 1,194 | 1,159 | 1,186 | +21 | +1.8% | 87,900 |
| 2025/01/14 | 1,165 | 1,168 | 1,144 | 1,165 | ±0 | ±0% | 112,200 |
| 2025/01/10 | 1,151 | 1,168 | 1,150 | 1,165 | +1 | +0.1% | 81,500 |
| 2025/01/09 | 1,168 | 1,175 | 1,159 | 1,164 | -10 | -0.9% | 85,700 |
| 2025/01/08 | 1,160 | 1,180 | 1,149 | 1,174 | +26 | +2.3% | 124,700 |
| 2025/01/07 | 1,163 | 1,175 | 1,141 | 1,148 | -20 | -1.7% | 136,700 |
| 2025/01/06 | 1,125 | 1,184 | 1,125 | 1,168 | +55 | +4.9% | 223,400 |
| 2024/12/30 | 1,108 | 1,118 | 1,104 | 1,113 | +5 | +0.5% | 37,200 |
| 2024/12/27 | 1,119 | 1,119 | 1,103 | 1,108 | -8 | -0.7% | 57,700 |
| 2024/12/26 | 1,107 | 1,116 | 1,103 | 1,116 | +10 | +0.9% | 39,800 |
| 2024/12/25 | 1,103 | 1,108 | 1,095 | 1,106 | +1 | +0.1% | 24,900 |
| 2024/12/24 | 1,110 | 1,112 | 1,103 | 1,105 | -5 | -0.5% | 25,700 |
| 2024/12/23 | 1,103 | 1,110 | 1,096 | 1,110 | +14 | +1.3% | 44,700 |
| 2024/12/20 | 1,100 | 1,108 | 1,088 | 1,096 | +12 | +1.1% | 71,500 |
51～
100
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ピーエス」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 |
|---|---|---|---|---|---|---|---|---|
| ピーエス | 175,500円 | +4.7% | -23.3% | 4.56% | 13.23倍 | 1.42倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| インフロニア１ Ｐ | 461,500円 | - | - | 2.82% | - | - |
|
- |
| レイズネクスト | 169,000円 | +0.1% | +6.8% | 5.38% | 11.26倍 | 1.07倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 日比谷 | 337,500円 | +4.1% | +3.2% | 2.96% | 12.20倍 | 1.04倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 千代建 | 30,600円 | -19.0% | -41.0% | 0.00% | 6.15倍 | -1.45倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
