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 |
|---|---|---|---|---|---|---|---|
| 2002/11/05 | 34.3 | 34.8 | 34 | 34 | -1.5 | -4.2% | 28,000 |
| 2002/11/01 | 35.5 | 35.8 | 35 | 35.5 | ±0 | ±0% | 128,000 |
| 2002/10/31 | 39.8 | 39.8 | 35.5 | 35.5 | -4.5 | -11.3% | 52,000 |
| 2002/10/30 | 42.5 | 42.5 | 40 | 40 | -2.5 | -5.9% | 16,000 |
| 2002/10/29 | 40.8 | 42.5 | 40 | 42.5 | +2.5 | +6.3% | 48,000 |
| 2002/10/28 | 40 | 40 | 40 | 40 | +3 | +8.1% | 4,000 |
| 2002/10/25 | 38 | 38.8 | 37 | 37 | +0.7 | +1.9% | 24,000 |
| 2002/10/24 | 36.3 | 36.3 | 36.3 | 36.3 | +1 | +2.8% | 8,000 |
| 2002/10/23 | 34.8 | 35.8 | 34.8 | 35.3 | -1.5 | -4.1% | 28,000 |
| 2002/10/22 | 38.8 | 38.8 | 36.3 | 36.8 | -2 | -5.2% | 52,000 |
| 2002/10/21 | 40 | 40 | 38.8 | 38.8 | -2.5 | -6.1% | 68,000 |
| 2002/10/18 | 40 | 41.3 | 40 | 41.3 | +1.3 | +3.3% | 16,000 |
| 2002/10/17 | 38 | 40 | 38 | 40 | +2 | +5.3% | 24,000 |
| 2002/10/16 | 38.3 | 39.5 | 36.8 | 38 | +1.2 | +3.3% | 116,000 |
| 2002/10/15 | 36.3 | 37 | 36 | 36.8 | +1.8 | +5.1% | 32,000 |
| 2002/10/11 | 35 | 36.3 | 35 | 35 | +0.5 | +1.4% | 52,000 |
| 2002/10/10 | 37.3 | 37.3 | 33 | 34.5 | -3 | -8% | 224,000 |
| 2002/10/09 | 38.8 | 38.8 | 37.5 | 37.5 | -2 | -5.1% | 16,000 |
| 2002/10/08 | 40 | 40 | 39.5 | 39.5 | -0.5 | -1.3% | 40,000 |
| 2002/10/07 | 42.5 | 42.5 | 40 | 40 | -2.8 | -6.5% | 44,000 |
| 2002/10/04 | 43 | 43.5 | 42.5 | 42.8 | -1 | -2.3% | 36,000 |
| 2002/10/03 | 43.8 | 43.8 | 43.3 | 43.8 | -1.2 | -2.7% | 64,000 |
| 2002/10/02 | 45 | 46 | 45 | 45 | +1 | +2.3% | 64,000 |
| 2002/10/01 | 42.5 | 44 | 42.3 | 44 | +1 | +2.3% | 92,000 |
| 2002/09/30 | 44.8 | 44.8 | 42.8 | 43 | -1.8 | -4% | 28,000 |
| 2002/09/27 | 42.8 | 44.8 | 42.8 | 44.8 | +2.3 | +5.4% | 92,000 |
| 2002/09/26 | 42 | 43.8 | 42 | 42.5 | -0.8 | -1.8% | 192,000 |
| 2002/09/25 | 46 | 46 | 43.3 | 43.3 | -2.7 | -5.9% | 52,000 |
| 2002/09/24 | 48 | 48 | 45.8 | 46 | -2.3 | -4.8% | 60,000 |
| 2002/09/20 | 48.8 | 48.8 | 47.5 | 48.3 | -1.5 | -3% | 48,000 |
| 2002/09/19 | 50.8 | 50.8 | 47.5 | 49.8 | -1 | -2% | 148,000 |
| 2002/09/18 | 52.3 | 52.3 | 49.5 | 50.8 | -2 | -3.8% | 196,000 |
| 2002/09/17 | 53.3 | 53.5 | 51.5 | 52.8 | +0.5 | +1% | 116,000 |
| 2002/09/13 | 50 | 52.3 | 49.3 | 52.3 | +2.3 | +4.6% | 136,000 |
| 2002/09/12 | 50 | 50 | 49 | 50 | +0.7 | +1.4% | 104,000 |
| 2002/09/11 | 50.3 | 50.5 | 49 | 49.3 | -1.2 | -2.4% | 28,000 |
| 2002/09/10 | 47.8 | 50.5 | 47.5 | 50.5 | +2.7 | +5.6% | 128,000 |
| 2002/09/09 | 47.5 | 47.8 | 47.5 | 47.8 | +1 | +2.1% | 128,000 |
| 2002/09/06 | 45.8 | 46.8 | 45.3 | 46.8 | +1.3 | +2.9% | 12,000 |
| 2002/09/05 | 46.5 | 48.5 | 45.5 | 45.5 | -2 | -4.2% | 48,000 |
| 2002/09/04 | 47 | 47.5 | 45.3 | 47.5 | -1 | -2.1% | 52,000 |
| 2002/09/03 | 49.8 | 50 | 47.5 | 48.5 | +1 | +2.1% | 56,000 |
| 2002/09/02 | 48.3 | 48.5 | 47.5 | 47.5 | -1.3 | -2.7% | 92,000 |
| 2002/08/30 | 48.5 | 48.8 | 47 | 48.8 | +1.3 | +2.7% | 72,000 |
| 2002/08/29 | 47.5 | 47.5 | 46.8 | 47.5 | +1.7 | +3.7% | 76,000 |
| 2002/08/28 | 47.5 | 47.5 | 45.8 | 45.8 | -1 | -2.1% | 36,000 |
| 2002/08/27 | 44.8 | 46.8 | 44.8 | 46.8 | +1.8 | +4% | 56,000 |
| 2002/08/26 | 44.3 | 45 | 43 | 45 | ±0 | ±0% | 40,000 |
| 2002/08/23 | 45 | 45 | 42.8 | 45 | ±0 | ±0% | 48,000 |
| 2002/08/22 | 42.5 | 45 | 42.5 | 45 | -0.3 | -0.7% | 16,000 |
5401～
5450
件表示中 / 5717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 | 1.91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 |
| 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 | 162,500円 | +9.8% | +49.0% | 2.46% | 11.91倍 | 1.19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 | 188,600円 | +16.0% | +30.2% | 2.01% | 19.53倍 | 5.91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 |
| ＵＴ ＧＲＯＵＰ | 202,800円 | +9.6% | -30.8% | 5.06% | 9.98倍 | 2.65倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
