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 |
|---|---|---|---|---|---|---|---|
| 2002/08/05 | 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 |
| 2002/06/12 | 74.5 | 74.5 | 69.5 | 71.3 | -3.2 | -4.3% | 212,000 |
| 2002/06/11 | 73 | 74.5 | 72.5 | 74.5 | +2.7 | +3.8% | 216,000 |
| 2002/06/10 | 72 | 72.5 | 69.5 | 71.8 | +0.8 | +1.1% | 124,000 |
| 2002/06/07 | 70.3 | 73.3 | 70.3 | 71 | -2.3 | -3.1% | 272,000 |
| 2002/06/06 | 74.5 | 75.8 | 70 | 73.3 | -2.5 | -3.3% | 340,000 |
| 2002/06/05 | 72 | 80.8 | 72 | 75.8 | +3.3 | +4.6% | 1,536,000 |
| 2002/06/04 | 65 | 74.3 | 62.8 | 72.5 | +7.5 | +11.5% | 756,000 |
| 2002/06/03 | 69.5 | 69.5 | 63.8 | 65 | -1.8 | -2.7% | 288,000 |
| 2002/05/31 | 67.5 | 70.8 | 66.8 | 66.8 | -3.2 | -4.6% | 576,000 |
| 2002/05/30 | 67.3 | 71.3 | 67.3 | 70 | +3.7 | +5.6% | 1,380,000 |
| 2002/05/29 | 58.8 | 66.3 | 58.8 | 66.3 | +6.3 | +10.5% | 456,000 |
| 2002/05/28 | 64 | 64.8 | 60 | 60 | -6 | -9.1% | 744,000 |
5551～
5600
件表示中 / 5805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 | 64,500円 | +7.3% | +0.5% | 3.72% | 15.41倍 | 1.81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 |
| コシダカＨＤ | 100,400円 | +12.3% | +5.5% | 2.39% | 11.04倍 | 2.73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 |
| Ｍ＆Ａキャピ | 261,500円 | +23.4% | +27.0% | 1.98% | 15.14倍 | 2.08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 |
| シグマクシスＨ | 90,400円 | +17.4% | +33.7% | 2.32% | 18.04倍 | 5.58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 |
| エンＪＰＮ | 155,600円 | -2.8% | -3.1% | 4.51% | 8.65倍 | 1.83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
