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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,492 | 1,497 | 1,458 | 1,463 | -39 | -2.6% | 150,000 |
| 2018/07/18 | 1,509 | 1,549 | 1,494 | 1,502 | +4 | +0.3% | 315,900 |
| 2018/07/17 | 1,443 | 1,501 | 1,440 | 1,498 | +55 | +3.8% | 240,500 |
| 2018/07/13 | 1,397 | 1,447 | 1,393 | 1,443 | +58 | +4.2% | 146,700 |
| 2018/07/12 | 1,366 | 1,404 | 1,349 | 1,385 | +6 | +0.4% | 117,200 |
| 2018/07/11 | 1,391 | 1,404 | 1,374 | 1,379 | -41 | -2.9% | 119,500 |
| 2018/07/10 | 1,430 | 1,440 | 1,415 | 1,420 | -1 | -0.1% | 243,400 |
| 2018/07/09 | 1,412 | 1,436 | 1,407 | 1,421 | +15 | +1.1% | 155,800 |
| 2018/07/06 | 1,371 | 1,414 | 1,358 | 1,406 | +40 | +2.9% | 149,800 |
| 2018/07/05 | 1,400 | 1,410 | 1,357 | 1,366 | -45 | -3.2% | 167,400 |
| 2018/07/04 | 1,387 | 1,421 | 1,379 | 1,411 | +4 | +0.3% | 121,000 |
| 2018/07/03 | 1,423 | 1,447 | 1,400 | 1,407 | -7 | -0.5% | 100,500 |
| 2018/07/02 | 1,483 | 1,483 | 1,411 | 1,414 | -73 | -4.9% | 248,600 |
| 2018/06/29 | 1,513 | 1,527 | 1,481 | 1,487 | -26 | -1.7% | 208,800 |
| 2018/06/28 | 1,505 | 1,523 | 1,491 | 1,513 | +2 | +0.1% | 159,100 |
| 2018/06/27 | 1,489 | 1,524 | 1,482 | 1,511 | +36 | +2.4% | 165,600 |
| 2018/06/26 | 1,464 | 1,489 | 1,446 | 1,475 | -19 | -1.3% | 191,600 |
| 2018/06/25 | 1,521 | 1,527 | 1,489 | 1,494 | -38 | -2.5% | 186,500 |
| 2018/06/22 | 1,526 | 1,540 | 1,519 | 1,532 | -3 | -0.2% | 202,300 |
| 2018/06/21 | 1,514 | 1,549 | 1,514 | 1,535 | -3 | -0.2% | 126,200 |
| 2018/06/20 | 1,544 | 1,552 | 1,499 | 1,538 | +6 | +0.4% | 135,300 |
| 2018/06/19 | 1,590 | 1,600 | 1,530 | 1,532 | -65 | -4.1% | 186,000 |
| 2018/06/18 | 1,620 | 1,628 | 1,593 | 1,597 | -29 | -1.8% | 120,300 |
| 2018/06/15 | 1,646 | 1,667 | 1,624 | 1,626 | -1 | -0.1% | 172,300 |
| 2018/06/14 | 1,670 | 1,678 | 1,623 | 1,627 | -40 | -2.4% | 244,400 |
| 2018/06/13 | 1,640 | 1,670 | 1,636 | 1,667 | +36 | +2.2% | 108,300 |
| 2018/06/12 | 1,595 | 1,635 | 1,593 | 1,631 | +41 | +2.6% | 125,600 |
| 2018/06/11 | 1,584 | 1,616 | 1,574 | 1,590 | +13 | +0.8% | 159,300 |
| 2018/06/08 | 1,544 | 1,593 | 1,544 | 1,577 | +27 | +1.7% | 232,900 |
| 2018/06/07 | 1,566 | 1,578 | 1,549 | 1,550 | -16 | -1% | 207,100 |
| 2018/06/06 | 1,596 | 1,597 | 1,559 | 1,566 | -60 | -3.7% | 192,700 |
| 2018/06/05 | 1,620 | 1,626 | 1,607 | 1,626 | +10 | +0.6% | 141,500 |
| 2018/06/04 | 1,617 | 1,639 | 1,602 | 1,616 | +23 | +1.4% | 219,000 |
| 2018/06/01 | 1,573 | 1,598 | 1,560 | 1,593 | +2 | +0.1% | 170,900 |
| 2018/05/31 | 1,602 | 1,606 | 1,583 | 1,591 | -3 | -0.2% | 182,600 |
| 2018/05/30 | 1,602 | 1,622 | 1,589 | 1,594 | -14 | -0.9% | 226,000 |
| 2018/05/29 | 1,620 | 1,634 | 1,593 | 1,608 | -4 | -0.2% | 263,900 |
| 2018/05/28 | 1,591 | 1,615 | 1,577 | 1,612 | +26 | +1.6% | 217,100 |
| 2018/05/25 | 1,606 | 1,613 | 1,570 | 1,586 | -24 | -1.5% | 279,900 |
| 2018/05/24 | 1,602 | 1,616 | 1,584 | 1,610 | +22 | +1.4% | 334,300 |
| 2018/05/23 | 1,553 | 1,594 | 1,550 | 1,588 | +41 | +2.7% | 397,000 |
| 2018/05/22 | 1,505 | 1,553 | 1,486 | 1,547 | +38 | +2.5% | 377,500 |
| 2018/05/21 | 1,469 | 1,518 | 1,461 | 1,509 | +23 | +1.5% | 308,300 |
| 2018/05/18 | 1,510 | 1,526 | 1,473 | 1,486 | -17 | -1.1% | 294,800 |
| 2018/05/17 | 1,506 | 1,517 | 1,495 | 1,503 | ±0 | ±0% | 241,800 |
| 2018/05/16 | 1,503 | 1,543 | 1,497 | 1,503 | -6 | -0.4% | 451,800 |
| 2018/05/15 | 1,465 | 1,533 | 1,455 | 1,509 | +44 | +3% | 567,700 |
| 2018/05/14 | 1,412 | 1,535 | 1,412 | 1,465 | +173 | +13.4% | 1,043,700 |
| 2018/05/11 | 1,286 | 1,304 | 1,274 | 1,292 | +23 | +1.8% | 276,700 |
| 2018/05/10 | 1,267 | 1,279 | 1,258 | 1,269 | -1 | -0.1% | 191,300 |
1551～
1600
件表示中 / 5719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 | 65,900円 | +7.3% | +0.5% | 3.64% | 15.86倍 | 1.86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 | 104,500円 | +16.2% | +11.7% | 2.25% | 23.38倍 | 8.83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 | 162,100円 | +9.8% | +49.0% | 2.47% | 11.88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 | 184,600円 | +16.0% | +30.2% | 2.06% | 19.11倍 | 5.78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 |
| パソナＧ | 194,800円 | -7.5% | -30.1% | 3.85% | 58.73倍 | 0.51倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
