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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 43 | 45.3 | 42.5 | 45.3 | +2.8 | +6.6% | 88,000 |
| 2002/08/20 | 45 | 46 | 42.5 | 42.5 | -2.3 | -5.1% | 96,000 |
| 2002/08/19 | 46.8 | 46.8 | 43.3 | 44.8 | -3 | -6.3% | 100,000 |
| 2002/08/16 | 46.3 | 53.8 | 46.3 | 47.8 | +1.5 | +3.2% | 460,000 |
| 2002/08/15 | 46.3 | 46.3 | 46.3 | 46.3 | +1.3 | +2.9% | 16,000 |
| 2002/08/14 | 47.3 | 47.3 | 42.5 | 45 | - | - | 128,000 |
| 2002/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/12 | 49.3 | 49.3 | 49.3 | 49.3 | +4 | +8.8% | 12,000 |
| 2002/08/09 | 47.5 | 47.5 | 45.3 | 45.3 | -3 | -6.2% | 28,000 |
| 2002/08/08 | 48.3 | 48.3 | 47.5 | 48.3 | +0.8 | +1.7% | 32,000 |
| 2002/08/07 | 43.8 | 47.5 | 43.8 | 47.5 | +3.7 | +8.4% | 36,000 |
| 2002/08/06 | 46.3 | 46.3 | 43.8 | 43.8 | -3.7 | -7.8% | 104,000 |
| 2002/08/05 | 47.5 | 48.5 | 47.3 | 47.5 | -2 | -4% | 56,000 |
| 2002/08/02 | 48 | 49.5 | 47.8 | 49.5 | -0.3 | -0.6% | 52,000 |
| 2002/08/01 | 48.5 | 49.8 | 46.3 | 49.8 | +0.3 | +0.6% | 48,000 |
| 2002/07/31 | 47.3 | 50 | 47.3 | 49.5 | -0.5 | -1% | 48,000 |
| 2002/07/30 | 50 | 50 | 48 | 50 | ±0 | ±0% | 40,000 |
| 2002/07/29 | 50 | 50 | 50 | 50 | -1 | -2% | 4,000 |
| 2002/07/26 | 51.3 | 51.5 | 50 | 51 | -2.8 | -5.2% | 28,000 |
| 2002/07/25 | 53 | 53.8 | 53 | 53.8 | +0.8 | +1.5% | 20,000 |
| 2002/07/24 | 52.3 | 53 | 50 | 53 | +0.5 | +1% | 84,000 |
| 2002/07/23 | 53.8 | 54 | 52.5 | 52.5 | -2 | -3.7% | 36,000 |
| 2002/07/22 | 52.3 | 54.5 | 52.3 | 54.5 | +0.2 | +0.4% | 28,000 |
| 2002/07/19 | 53.8 | 55 | 53.8 | 54.3 | -0.7 | -1.3% | 56,000 |
| 2002/07/18 | 53.8 | 55 | 53.8 | 55 | +1.7 | +3.2% | 60,000 |
| 2002/07/17 | 53.8 | 53.8 | 52.5 | 53.3 | -0.5 | -0.9% | 28,000 |
| 2002/07/16 | 53.8 | 55 | 53.8 | 53.8 | ±0 | ±0% | 84,000 |
| 2002/07/15 | 52.5 | 53.8 | 52.5 | 53.8 | -2.5 | -4.4% | 92,000 |
| 2002/07/12 | 58 | 58.3 | 56.3 | 56.3 | -2 | -3.4% | 132,000 |
| 2002/07/11 | 58.3 | 59 | 58 | 58.3 | -1.7 | -2.8% | 84,000 |
| 2002/07/10 | 61 | 61 | 58.3 | 60 | -1.3 | -2.1% | 76,000 |
| 2002/07/09 | 61.8 | 61.8 | 61.3 | 61.3 | -0.5 | -0.8% | 16,000 |
| 2002/07/08 | 63.8 | 63.8 | 61.8 | 61.8 | -1.2 | -1.9% | 108,000 |
| 2002/07/05 | 62 | 63.8 | 60.8 | 63 | +1 | +1.6% | 52,000 |
| 2002/07/04 | 62.5 | 62.5 | 60.3 | 62 | +0.2 | +0.3% | 68,000 |
| 2002/07/03 | 61.5 | 63.8 | 61.3 | 61.8 | ±0 | ±0% | 96,000 |
| 2002/07/02 | 62.3 | 63.3 | 61.8 | 61.8 | +0.3 | +0.5% | 24,000 |
| 2002/07/01 | 61.5 | 61.5 | 60 | 61.5 | ±0 | ±0% | 28,000 |
| 2002/06/28 | 60.8 | 61.5 | 58.8 | 61.5 | +0.7 | +1.2% | 132,000 |
| 2002/06/27 | 62 | 63.3 | 60.8 | 60.8 | -1.2 | -1.9% | 104,000 |
| 2002/06/26 | 62.8 | 62.8 | 61.3 | 62 | -0.8 | -1.3% | 124,000 |
| 2002/06/25 | 63.5 | 68.3 | 62.8 | 62.8 | +0.3 | +0.5% | 92,000 |
| 2002/06/24 | 66 | 66 | 62.5 | 62.5 | -4 | -6% | 88,000 |
| 2002/06/21 | 65.5 | 67.3 | 64.5 | 66.5 | -1 | -1.5% | 152,000 |
| 2002/06/20 | 62.3 | 67.5 | 60.8 | 67.5 | +5 | +8% | 216,000 |
| 2002/06/19 | 64.8 | 64.8 | 60.8 | 62.5 | -2.5 | -3.8% | 112,000 |
| 2002/06/18 | 67.5 | 67.5 | 63 | 65 | -2.8 | -4.1% | 208,000 |
| 2002/06/17 | 70 | 70 | 67.8 | 67.8 | -2.2 | -3.1% | 136,000 |
| 2002/06/14 | 70 | 72.3 | 69.5 | 70 | ±0 | ±0% | 80,000 |
| 2002/06/13 | 70.3 | 71.3 | 69.5 | 70 | -1.3 | -1.8% | 68,000 |
5451～
5500
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 | 67,700円 | +7.3% | +0.5% | 3.55% | 16.29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 | 188,700円 | +16.0% | +30.2% | 2.01% | 19.54倍 | 5.92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 | 202,900円 | +9.6% | -30.8% | 5.06% | 9.99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
