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 |
|---|---|---|---|---|---|---|---|
| 2004/04/05 | 77 | 82.8 | 76.3 | 82.8 | +10 | +13.7% | 2,568,000 |
| 2004/04/02 | 73.3 | 74 | 70.5 | 72.8 | +1.5 | +2.1% | 496,000 |
| 2004/04/01 | 72.5 | 72.5 | 70 | 71.3 | -1 | -1.4% | 772,000 |
| 2004/03/31 | 67.5 | 72.3 | 67.5 | 72.3 | +4.8 | +7.1% | 500,000 |
| 2004/03/30 | 67.5 | 67.5 | 66.8 | 67.5 | +0.2 | +0.3% | 256,000 |
| 2004/03/29 | 66.5 | 67.5 | 65 | 67.3 | +1.3 | +2% | 176,000 |
| 2004/03/26 | 65.5 | 67 | 64.5 | 66 | -0.3 | -0.5% | 140,000 |
| 2004/03/25 | 69 | 70 | 65 | 66.3 | -0.5 | -0.7% | 296,000 |
| 2004/03/24 | 62.5 | 68.8 | 62.5 | 66.8 | +4.3 | +6.9% | 512,000 |
| 2004/03/23 | 62 | 62.5 | 60.5 | 62.5 | -1.3 | -2% | 152,000 |
| 2004/03/22 | 62 | 63.8 | 60.3 | 63.8 | +1.3 | +2.1% | 352,000 |
| 2004/03/19 | 65.3 | 65.3 | 62.5 | 62.5 | -3.3 | -5% | 268,000 |
| 2004/03/18 | 66.3 | 68 | 65.8 | 65.8 | -1.7 | -2.5% | 428,000 |
| 2004/03/17 | 65.3 | 68.8 | 65.3 | 67.5 | +0.5 | +0.7% | 260,000 |
| 2004/03/16 | 66.8 | 72.5 | 65.5 | 67 | +0.2 | +0.3% | 860,000 |
| 2004/03/15 | 62.5 | 67 | 62 | 66.8 | +5.5 | +9% | 404,000 |
| 2004/03/12 | 63 | 63 | 60.8 | 61.3 | -1.7 | -2.7% | 208,000 |
| 2004/03/11 | 62.8 | 63 | 60.5 | 63 | +0.7 | +1.1% | 176,000 |
| 2004/03/10 | 60.8 | 64.8 | 59 | 62.3 | +2.8 | +4.7% | 628,000 |
| 2004/03/09 | 57.8 | 59.5 | 57.5 | 59.5 | +1.2 | +2.1% | 148,000 |
| 2004/03/08 | 59.5 | 60 | 57.5 | 58.3 | -1 | -1.7% | 192,000 |
| 2004/03/05 | 59.8 | 60.5 | 57.5 | 59.3 | -0.5 | -0.8% | 316,000 |
| 2004/03/04 | 55.5 | 61.8 | 55.5 | 59.8 | +4.5 | +8.1% | 448,000 |
| 2004/03/03 | 55.3 | 56 | 55 | 55.3 | -0.5 | -0.9% | 76,000 |
| 2004/03/02 | 55.8 | 58 | 55 | 55.8 | +0.3 | +0.5% | 256,000 |
| 2004/03/01 | 52.8 | 57 | 52.8 | 55.5 | -1.3 | -2.3% | 344,000 |
| 2004/02/27 | 56.3 | 58.8 | 55.8 | 56.8 | +2.5 | +4.6% | 420,000 |
| 2004/02/26 | 52.5 | 54.3 | 51.3 | 54.3 | +3 | +5.8% | 108,000 |
| 2004/02/25 | 53 | 53.5 | 51 | 51.3 | -1.7 | -3.2% | 208,000 |
| 2004/02/24 | 54.3 | 55.8 | 53 | 53 | -2.5 | -4.5% | 220,000 |
| 2004/02/23 | 56.3 | 56.3 | 54.5 | 55.5 | -2 | -3.5% | 260,000 |
| 2004/02/20 | 57.5 | 57.5 | 56.3 | 57.5 | +0.5 | +0.9% | 220,000 |
| 2004/02/19 | 57.3 | 59.5 | 56.3 | 57 | -0.5 | -0.9% | 308,000 |
| 2004/02/18 | 58.8 | 58.8 | 56 | 57.5 | -3 | -5% | 408,000 |
| 2004/02/17 | 62.3 | 62.8 | 58.8 | 60.5 | -1 | -1.6% | 304,000 |
| 2004/02/16 | 65.5 | 66.3 | 60.5 | 61.5 | -2 | -3.1% | 968,000 |
| 2004/02/13 | 59.5 | 65 | 56.3 | 63.5 | +7.2 | +12.8% | 1,956,000 |
| 2004/02/12 | 68.3 | 73.8 | 56.3 | 56.3 | -10 | -15.1% | 4,140,000 |
| 2004/02/10 | 66.3 | 66.3 | 66 | 66.3 | +10 | +17.8% | 1,324,000 |
| 2004/02/09 | 51.5 | 56.3 | 51.5 | 56.3 | +7.5 | +15.4% | 1,080,000 |
| 2004/02/06 | 48.8 | 49.3 | 47.5 | 48.8 | +0.5 | +1% | 20,000 |
| 2004/02/05 | 48.5 | 48.5 | 46.8 | 48.3 | -1.5 | -3% | 164,000 |
| 2004/02/04 | 47.5 | 49.8 | 47 | 49.8 | +2 | +4.2% | 256,000 |
| 2004/02/03 | 48.5 | 48.5 | 47 | 47.8 | -1.7 | -3.4% | 112,000 |
| 2004/02/02 | 51 | 51 | 47.3 | 49.5 | +1 | +2.1% | 276,000 |
| 2004/01/30 | 45.5 | 48.5 | 45.5 | 48.5 | +3 | +6.6% | 168,000 |
| 2004/01/29 | 46 | 46.3 | 45.3 | 45.5 | -1 | -2.2% | 228,000 |
| 2004/01/28 | 47 | 47.3 | 46.5 | 46.5 | -1 | -2.1% | 76,000 |
| 2004/01/27 | 46.5 | 48.8 | 46.5 | 47.5 | +1.2 | +2.6% | 284,000 |
| 2004/01/26 | 47.8 | 47.8 | 46 | 46.3 | -1.5 | -3.1% | 368,000 |
5151～
5200
件表示中 / 5814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 | 64,300円 | +7.3% | +0.5% | 3.73% | 15.36倍 | 1.80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 |
| Ｍ＆Ａキャピ | 273,400円 | +23.4% | +27.0% | 1.90% | 15.82倍 | 2.17倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| ベル２４ＨＤ | 114,700円 | +4.5% | +4.7% | 5.23% | 10.42倍 | 1.20倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| コシダカＨＤ | 98,700円 | +12.3% | +5.5% | 2.43% | 10.85倍 | 2.39倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| エンＪＰＮ | 162,600円 | -2.8% | -3.1% | 4.31% | 9.04倍 | 1.92倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
