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 |
|---|---|---|---|---|---|---|---|
| 2002/03/28 | 41.5 | 41.5 | 40 | 41.3 | ±0 | ±0% | 116,000 |
| 2002/03/27 | 41.5 | 41.5 | 39.8 | 41.3 | -1.5 | -3.5% | 168,000 |
| 2002/03/26 | 43.8 | 46 | 41.5 | 42.8 | +0.3 | +0.7% | 624,000 |
| 2002/03/25 | 38.3 | 45.3 | 38.3 | 42.5 | +4.7 | +12.4% | 604,000 |
| 2002/03/22 | 39 | 39.3 | 37.8 | 37.8 | -1 | -2.6% | 148,000 |
| 2002/03/20 | 38.5 | 39.8 | 38.3 | 38.8 | +1.3 | +3.5% | 152,000 |
| 2002/03/19 | 40.3 | 40.3 | 37.5 | 37.5 | -1.5 | -3.8% | 228,000 |
| 2002/03/18 | 37.8 | 40.5 | 37.8 | 39 | +1.5 | +4% | 120,000 |
| 2002/03/15 | 40.8 | 40.8 | 37.5 | 37.5 | -1.3 | -3.4% | 84,000 |
| 2002/03/14 | 37.5 | 38.8 | 37 | 38.8 | +1.3 | +3.5% | 48,000 |
| 2002/03/13 | 40.5 | 40.5 | 37.3 | 37.5 | -3 | -7.4% | 384,000 |
| 2002/03/12 | 42 | 42 | 40.5 | 40.5 | -0.3 | -0.7% | 148,000 |
| 2002/03/11 | 42.5 | 42.5 | 40.3 | 40.8 | -0.5 | -1.2% | 176,000 |
| 2002/03/08 | 40.8 | 41.8 | 40 | 41.3 | ±0 | ±0% | 152,000 |
| 2002/03/07 | 41.5 | 41.5 | 40 | 41.3 | +0.5 | +1.2% | 176,000 |
| 2002/03/06 | 41.3 | 41.3 | 37.5 | 40.8 | +1 | +2.5% | 84,000 |
| 2002/03/05 | 37.5 | 39.8 | 37.3 | 39.8 | +2.8 | +7.6% | 180,000 |
| 2002/03/04 | 37.3 | 38.8 | 36.8 | 37 | +0.7 | +1.9% | 92,000 |
| 2002/03/01 | 40 | 40 | 36.3 | 36.3 | -3.2 | -8.1% | 380,000 |
| 2002/02/28 | 35.5 | 39.5 | 35.5 | 39.5 | +4.2 | +11.9% | 336,000 |
| 2002/02/27 | 34.3 | 36 | 34.3 | 35.3 | +1.3 | +3.8% | 72,000 |
| 2002/02/26 | 34.8 | 34.8 | 34 | 34 | +0.2 | +0.6% | 92,000 |
| 2002/02/25 | 35.5 | 35.5 | 33.8 | 33.8 | -1.2 | -3.4% | 128,000 |
| 2002/02/22 | 35.8 | 35.8 | 34.5 | 35 | -1.3 | -3.6% | 88,000 |
| 2002/02/21 | 40 | 40.8 | 36 | 36.3 | +0.3 | +0.8% | 524,000 |
| 2002/02/20 | 30.3 | 36 | 30.3 | 36 | +5 | +16.1% | 456,000 |
| 2002/02/19 | 31.8 | 32.8 | 30.8 | 31 | -2.3 | -6.9% | 520,000 |
| 2002/02/18 | 34.8 | 35.5 | 33 | 33.3 | -4.7 | -12.4% | 500,000 |
| 2002/02/15 | 37.8 | 40 | 37.8 | 38 | -1 | -2.6% | 104,000 |
| 2002/02/14 | 41.8 | 41.8 | 39 | 39 | -0.8 | -2% | 120,000 |
| 2002/02/13 | 41.3 | 41.3 | 39.5 | 39.8 | -0.5 | -1.2% | 240,000 |
| 2002/02/12 | 42.5 | 44.5 | 40 | 40.3 | -3 | -6.9% | 252,000 |
| 2002/02/08 | 43.3 | 44.8 | 41.5 | 43.3 | +1.3 | +3.1% | 424,000 |
| 2002/02/07 | 44 | 44.8 | 41.3 | 42 | +1.7 | +4.2% | 952,000 |
| 2002/02/06 | 37.5 | 43.3 | 37 | 40.3 | +1 | +2.5% | 456,000 |
| 2002/02/05 | 40.8 | 41.5 | 36.8 | 39.3 | -3.7 | -8.6% | 640,000 |
| 2002/02/04 | 41.8 | 50.8 | 41.3 | 43 | -0.3 | -0.7% | 796,000 |
| 2002/02/01 | 45 | 45 | 40.5 | 43.3 | -4.2 | -8.8% | 800,000 |
| 2002/01/31 | 49.8 | 50 | 45 | 47.5 | -4.8 | -9.2% | 628,000 |
| 2002/01/30 | 48 | 52.5 | 47.5 | 52.3 | -5.2 | -9% | 1,992,000 |
| 2002/01/29 | 67.5 | 67.5 | 57.5 | 57.5 | -11.3 | -16.4% | 1,052,000 |
| 2002/01/28 | 81.8 | 81.8 | 62 | 68.8 | -3 | -4.2% | 5,020,000 |
| 2002/01/25 | 71.8 | 71.8 | 71.8 | 71.8 | +10 | +16.2% | 2,176,000 |
| 2002/01/24 | 56.8 | 61.8 | 52.5 | 61.8 | +10 | +19.3% | 2,584,000 |
| 2002/01/23 | 46.5 | 51.8 | 46.5 | 51.8 | +7.5 | +16.9% | 1,096,000 |
| 2002/01/22 | 55.3 | 55.3 | 43.8 | 44.3 | - | - | 2,464,000 |
| 2002/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/18 | 40.3 | 40.3 | 40 | 40.3 | +5 | +14.2% | 816,000 |
| 2002/01/17 | 29.8 | 35.3 | 29.8 | 35.3 | +5 | +16.5% | 332,000 |
| 2002/01/16 | 32.3 | 32.5 | 30 | 30.3 | -2.2 | -6.8% | 192,000 |
5701～
5750
件表示中 / 5866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 | 60,300円 | +9.9% | +5.8% | 4.31% | 14.42倍 | 1.66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 |
| 建設技研 | 287,700円 | +2.4% | +4.9% | 2.61% | 11.59倍 | 1.30倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| トーカイ | 216,800円 | +5.6% | -2.8% | 3.14% | 13.33倍 | 0.86倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｍ＆Ａ総研Ｈ | 129,400円 | +8.5% | -31.7% | 0.00% | 18.15倍 | 6.78倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| 応用地 | 294,400円 | +1.2% | -4.1% | 2.92% | 20.32倍 | 0.87倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
