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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 58.5 | 59.5 | 56.5 | 59.5 | +1.7 | +2.9% | 200,000 |
| 2003/11/11 | 59 | 59.5 | 55.5 | 57.8 | -0.7 | -1.2% | 248,000 |
| 2003/11/10 | 58.8 | 62.3 | 57.5 | 58.5 | +1.5 | +2.6% | 180,000 |
| 2003/11/07 | 58 | 58 | 56.8 | 57 | ±0 | ±0% | 120,000 |
| 2003/11/06 | 59.5 | 59.5 | 56.8 | 57 | -1.8 | -3.1% | 108,000 |
| 2003/11/05 | 62 | 62 | 55.5 | 58.8 | -3 | -4.9% | 248,000 |
| 2003/11/04 | 60.8 | 61.8 | 58.5 | 61.8 | +1.3 | +2.1% | 264,000 |
| 2003/10/31 | 57.3 | 60.5 | 55.5 | 60.5 | +5 | +9% | 140,000 |
| 2003/10/30 | 58.8 | 58.8 | 55.5 | 55.5 | -3.3 | -5.6% | 68,000 |
| 2003/10/29 | 59.5 | 60.3 | 57.5 | 58.8 | +0.3 | +0.5% | 184,000 |
| 2003/10/28 | 64.5 | 64.5 | 56.8 | 58.5 | -3 | -4.9% | 392,000 |
| 2003/10/27 | 56.8 | 63.8 | 56.5 | 61.5 | +7.5 | +13.9% | 244,000 |
| 2003/10/24 | 49.3 | 56 | 49 | 54 | +5.2 | +10.7% | 604,000 |
| 2003/10/23 | 55 | 55.3 | 46.3 | 48.8 | -7 | -12.5% | 964,000 |
| 2003/10/22 | 61 | 62.8 | 55.8 | 55.8 | -4.2 | -7% | 352,000 |
| 2003/10/21 | 64.8 | 66.8 | 58.5 | 60 | -8.5 | -12.4% | 1,192,000 |
| 2003/10/20 | 70.5 | 72.5 | 66.3 | 68.5 | -5 | -6.8% | 524,000 |
| 2003/10/17 | 76.3 | 76.3 | 72 | 73.5 | -1.3 | -1.7% | 760,000 |
| 2003/10/16 | 76.3 | 78.8 | 72.5 | 74.8 | -2.5 | -3.2% | 1,016,000 |
| 2003/10/15 | 73.5 | 77.3 | 68.3 | 77.3 | +4.8 | +6.6% | 1,952,000 |
| 2003/10/14 | 68.5 | 72.5 | 66.5 | 72.5 | +10 | +16% | 1,816,000 |
| 2003/10/10 | 53 | 62.5 | 51.8 | 62.5 | +10 | +19% | 1,772,000 |
| 2003/10/09 | 50.5 | 52.5 | 49.5 | 52.5 | +2.7 | +5.4% | 244,000 |
| 2003/10/08 | 49.8 | 50.3 | 49 | 49.8 | +1 | +2% | 200,000 |
| 2003/10/07 | 50 | 50.3 | 48.8 | 48.8 | -1.2 | -2.4% | 232,000 |
| 2003/10/06 | 52.5 | 52.5 | 49.5 | 50 | -1.5 | -2.9% | 240,000 |
| 2003/10/03 | 52.5 | 52.5 | 48.8 | 51.5 | -1 | -1.9% | 320,000 |
| 2003/10/02 | 48.8 | 53.5 | 48.5 | 52.5 | +4.5 | +9.4% | 416,000 |
| 2003/10/01 | 46.5 | 48.5 | 45.8 | 48 | +1 | +2.1% | 116,000 |
| 2003/09/30 | 47.3 | 47.3 | 45.8 | 47 | +0.7 | +1.5% | 100,000 |
| 2003/09/29 | 47.5 | 47.5 | 46.3 | 46.3 | -0.7 | -1.5% | 144,000 |
| 2003/09/26 | 46.8 | 47.5 | 45.8 | 47 | -1.3 | -2.7% | 92,000 |
| 2003/09/25 | 51.3 | 51.3 | 47.8 | 48.3 | -2.2 | -4.4% | 196,000 |
| 2003/09/24 | 47.8 | 51.3 | 47.8 | 50.5 | +1.5 | +3.1% | 280,000 |
| 2003/09/22 | 46.5 | 49 | 45.8 | 49 | +0.2 | +0.4% | 444,000 |
| 2003/09/19 | 52.8 | 52.8 | 48.8 | 48.8 | -3.7 | -7% | 264,000 |
| 2003/09/18 | 53.3 | 53.3 | 51.3 | 52.5 | -2.3 | -4.2% | 460,000 |
| 2003/09/17 | 57 | 57 | 53.3 | 54.8 | -2.2 | -3.9% | 444,000 |
| 2003/09/16 | 57 | 59.8 | 56 | 57 | +1 | +1.8% | 396,000 |
| 2003/09/12 | 54.3 | 56 | 53.8 | 56 | +1.5 | +2.8% | 296,000 |
| 2003/09/11 | 54.5 | 55 | 53.8 | 54.5 | -0.5 | -0.9% | 176,000 |
| 2003/09/10 | 56.3 | 56.3 | 54 | 55 | -0.8 | -1.4% | 220,000 |
| 2003/09/09 | 54.3 | 55.8 | 54 | 55.8 | +2 | +3.7% | 252,000 |
| 2003/09/08 | 55 | 55 | 52 | 53.8 | -1.2 | -2.2% | 364,000 |
| 2003/09/05 | 55.5 | 56.3 | 53.3 | 55 | +0.5 | +0.9% | 236,000 |
| 2003/09/04 | 54.5 | 55.8 | 53.3 | 54.5 | +0.5 | +0.9% | 240,000 |
| 2003/09/03 | 54.3 | 56.3 | 54 | 54 | +0.2 | +0.4% | 140,000 |
| 2003/09/02 | 55.5 | 57.5 | 53 | 53.8 | -2.7 | -4.8% | 920,000 |
| 2003/09/01 | 58.5 | 58.5 | 55.5 | 56.5 | ±0 | ±0% | 416,000 |
| 2003/08/29 | 55.5 | 56.5 | 51.8 | 56.5 | +1 | +1.8% | 380,000 |
5151～
5200
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
