プレステージ・インターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 107 | 107.8 | 106 | 106.8 | +0.8 | +0.8% | 288,000 |
| 2004/06/23 | 106 | 107.5 | 103 | 106 | +0.5 | +0.5% | 160,000 |
| 2004/06/22 | 107.5 | 108.3 | 105 | 105.5 | -2.5 | -2.3% | 296,000 |
| 2004/06/21 | 107 | 108.8 | 105.5 | 108 | +4.2 | +4% | 376,000 |
| 2004/06/18 | 106 | 107.5 | 103.5 | 103.8 | -3.5 | -3.3% | 284,000 |
| 2004/06/17 | 109.5 | 109.5 | 106.3 | 107.3 | -2 | -1.8% | 460,000 |
| 2004/06/16 | 110 | 111.3 | 107.3 | 109.3 | +1.3 | +1.2% | 652,000 |
| 2004/06/15 | 107 | 108.3 | 103.8 | 108 | +0.5 | +0.5% | 636,000 |
| 2004/06/14 | 101.3 | 108.5 | 101.3 | 107.5 | +6.7 | +6.6% | 1,244,000 |
| 2004/06/11 | 101.3 | 104.8 | 100.5 | 100.8 | -1 | -1% | 268,000 |
| 2004/06/10 | 100.5 | 102.3 | 100 | 101.8 | -0.7 | -0.7% | 96,000 |
| 2004/06/09 | 101.8 | 102.5 | 99.3 | 102.5 | +0.7 | +0.7% | 324,000 |
| 2004/06/08 | 103 | 104.3 | 100 | 101.8 | -2.5 | -2.4% | 436,000 |
| 2004/06/07 | 105.3 | 106.3 | 100.3 | 104.3 | +3.8 | +3.8% | 468,000 |
| 2004/06/04 | 100.5 | 101.3 | 96.5 | 100.5 | -2.5 | -2.4% | 536,000 |
| 2004/06/03 | 107.3 | 107.3 | 101.3 | 103 | -4.5 | -4.2% | 524,000 |
| 2004/06/02 | 108.8 | 108.8 | 102 | 107.5 | -0.3 | -0.3% | 924,000 |
| 2004/06/01 | 105 | 110 | 104.5 | 107.8 | +4 | +3.9% | 2,312,000 |
| 2004/05/31 | 98.5 | 103.8 | 96.8 | 103.8 | +9.8 | +10.4% | 2,004,000 |
| 2004/05/28 | 96.5 | 99.5 | 93.8 | 94 | -3.5 | -3.6% | 652,000 |
| 2004/05/27 | 98.5 | 98.5 | 88.8 | 97.5 | -2.3 | -2.3% | 908,000 |
| 2004/05/26 | 101.3 | 101.5 | 95.5 | 99.8 | -0.2 | -0.2% | 680,000 |
| 2004/05/25 | 104.5 | 104.5 | 93.3 | 100 | +3 | +3.1% | 2,000,000 |
| 2004/05/24 | 97 | 97 | 96.3 | 97 | +12.5 | +14.8% | 860,000 |
| 2004/05/21 | 76.8 | 84.5 | 76.8 | 84.5 | +6.5 | +8.3% | 256,000 |
| 2004/05/20 | 76.5 | 81 | 76 | 78 | +3.5 | +4.7% | 360,000 |
| 2004/05/19 | 69.3 | 74.5 | 69.3 | 74.5 | +8 | +12% | 416,000 |
| 2004/05/18 | 60.8 | 68.5 | 60.3 | 66.5 | +3.7 | +5.9% | 832,000 |
| 2004/05/17 | 74.5 | 74.5 | 62.8 | 62.8 | -10 | -13.7% | 788,000 |
| 2004/05/14 | 79.3 | 79.3 | 71.8 | 72.8 | -5 | -6.4% | 232,000 |
| 2004/05/13 | 84.8 | 84.8 | 77.5 | 77.8 | -5.2 | -6.3% | 364,000 |
| 2004/05/12 | 79 | 84.5 | 78.8 | 83 | +6.2 | +8.1% | 376,000 |
| 2004/05/11 | 76.5 | 79.5 | 75 | 76.8 | -10.7 | -12.2% | 1,172,000 |
| 2004/05/10 | 94.8 | 94.8 | 87 | 87.5 | -12 | -12.1% | 804,000 |
| 2004/05/07 | 102.5 | 103.8 | 98.8 | 99.5 | -3.5 | -3.4% | 360,000 |
| 2004/05/06 | 101 | 104.5 | 100 | 103 | +5.5 | +5.6% | 800,000 |
| 2004/04/30 | 91.3 | 101 | 89 | 97.5 | +6 | +6.6% | 888,000 |
| 2004/04/28 | 88.5 | 91.5 | 86 | 91.5 | +3.7 | +4.2% | 244,000 |
| 2004/04/27 | 83.8 | 90 | 83.5 | 87.8 | +3 | +3.5% | 248,000 |
| 2004/04/26 | 85.3 | 85.3 | 83.5 | 84.8 | -0.5 | -0.6% | 156,000 |
| 2004/04/23 | 86.8 | 87 | 83.8 | 85.3 | -0.2 | -0.2% | 232,000 |
| 2004/04/22 | 86 | 86.8 | 85 | 85.5 | +0.7 | +0.8% | 176,000 |
| 2004/04/21 | 83.3 | 85.3 | 81.8 | 84.8 | +0.5 | +0.6% | 160,000 |
| 2004/04/20 | 84.5 | 86 | 83.5 | 84.3 | ±0 | ±0% | 232,000 |
| 2004/04/19 | 91.3 | 92 | 84 | 84.3 | -5 | -5.6% | 508,000 |
| 2004/04/16 | 90 | 91.3 | 86.8 | 89.3 | +2 | +2.3% | 852,000 |
| 2004/04/15 | 102.3 | 102.5 | 87.3 | 87.3 | -12.5 | -12.5% | 2,676,000 |
| 2004/04/14 | 87.5 | 99.8 | 87.5 | 99.8 | +12.5 | +14.3% | 3,048,000 |
| 2004/04/13 | 80.5 | 87.3 | 80.5 | 87.3 | +5.3 | +6.5% | 600,000 |
| 2004/04/12 | 78 | 84.3 | 78 | 82 | +5.7 | +7.5% | 440,000 |
5001～
5050
件表示中 / 5718件
類似銘柄と比較する
現在ご覧いただいている「Ｐ Ｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｐ Ｉ | 67,800円 | +7.3% | +0.5% | 3.54% | 16.31倍 | 1.92倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| アンビス | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| インソース | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| ＴＲＥＨＤ | 161,800円 | +9.8% | +49.0% | 2.47% | 11.86倍 | 1.18倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| シグマクシスＨ | 190,900円 | +16.0% | +30.2% | 1.99% | 19.77倍 | 5.98倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
市場注目の銘柄
チャート関連のコラム
