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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,284 | 1,292 | 1,269 | 1,270 | -9 | -0.7% | 139,900 |
| 2018/05/08 | 1,277 | 1,284 | 1,268 | 1,279 | -1 | -0.1% | 111,400 |
| 2018/05/07 | 1,285 | 1,285 | 1,265 | 1,280 | ±0 | ±0% | 133,900 |
| 2018/05/02 | 1,286 | 1,301 | 1,274 | 1,280 | ±0 | ±0% | 176,800 |
| 2018/05/01 | 1,261 | 1,296 | 1,249 | 1,280 | +19 | +1.5% | 253,800 |
| 2018/04/27 | 1,276 | 1,290 | 1,253 | 1,261 | -4 | -0.3% | 159,800 |
| 2018/04/26 | 1,265 | 1,266 | 1,241 | 1,265 | +1 | +0.1% | 250,700 |
| 2018/04/25 | 1,266 | 1,279 | 1,259 | 1,264 | -17 | -1.3% | 199,500 |
| 2018/04/24 | 1,293 | 1,297 | 1,276 | 1,281 | -10 | -0.8% | 227,000 |
| 2018/04/23 | 1,318 | 1,319 | 1,281 | 1,291 | -36 | -2.7% | 383,000 |
| 2018/04/20 | 1,325 | 1,350 | 1,315 | 1,327 | +2 | +0.2% | 305,800 |
| 2018/04/19 | 1,351 | 1,359 | 1,320 | 1,325 | -30 | -2.2% | 262,200 |
| 2018/04/18 | 1,350 | 1,369 | 1,341 | 1,355 | -8 | -0.6% | 288,700 |
| 2018/04/17 | 1,391 | 1,398 | 1,362 | 1,363 | -38 | -2.7% | 173,100 |
| 2018/04/16 | 1,399 | 1,414 | 1,390 | 1,401 | +8 | +0.6% | 151,500 |
| 2018/04/13 | 1,424 | 1,424 | 1,386 | 1,393 | -12 | -0.9% | 212,000 |
| 2018/04/12 | 1,416 | 1,425 | 1,387 | 1,405 | +7 | +0.5% | 155,100 |
| 2018/04/11 | 1,462 | 1,462 | 1,394 | 1,398 | -42 | -2.9% | 304,400 |
| 2018/04/10 | 1,451 | 1,465 | 1,433 | 1,440 | +1 | +0.1% | 305,000 |
| 2018/04/09 | 1,455 | 1,461 | 1,420 | 1,439 | -20 | -1.4% | 617,800 |
| 2018/04/06 | 1,429 | 1,473 | 1,426 | 1,459 | +39 | +2.7% | 317,400 |
| 2018/04/05 | 1,436 | 1,439 | 1,396 | 1,420 | +41 | +3% | 286,800 |
| 2018/04/04 | 1,400 | 1,423 | 1,377 | 1,379 | +6 | +0.4% | 340,500 |
| 2018/04/03 | 1,348 | 1,381 | 1,333 | 1,373 | +16 | +1.2% | 247,800 |
| 2018/04/02 | 1,316 | 1,364 | 1,297 | 1,357 | +69 | +5.4% | 285,500 |
| 2018/03/30 | 1,296 | 1,305 | 1,275 | 1,288 | +5 | +0.4% | 204,700 |
| 2018/03/29 | 1,278 | 1,296 | 1,267 | 1,283 | +20 | +1.6% | 315,700 |
| 2018/03/28 | 1,254 | 1,275 | 1,253 | 1,263 | +12 | +1% | 419,200 |
| 2018/03/27 | 1,239 | 1,259 | 1,229 | 1,251 | +37 | +3% | 143,100 |
| 2018/03/26 | 1,211 | 1,215 | 1,176 | 1,214 | -13 | -1.1% | 248,800 |
| 2018/03/23 | 1,254 | 1,262 | 1,220 | 1,227 | -66 | -5.1% | 210,200 |
| 2018/03/22 | 1,295 | 1,310 | 1,287 | 1,293 | -5 | -0.4% | 142,700 |
| 2018/03/20 | 1,358 | 1,360 | 1,290 | 1,298 | -70 | -5.1% | 323,000 |
| 2018/03/19 | 1,326 | 1,374 | 1,313 | 1,368 | +36 | +2.7% | 514,800 |
| 2018/03/16 | 1,315 | 1,345 | 1,311 | 1,332 | +39 | +3% | 349,200 |
| 2018/03/15 | 1,278 | 1,302 | 1,271 | 1,293 | +15 | +1.2% | 170,500 |
| 2018/03/14 | 1,274 | 1,289 | 1,268 | 1,278 | -10 | -0.8% | 194,600 |
| 2018/03/13 | 1,276 | 1,288 | 1,269 | 1,288 | +5 | +0.4% | 193,800 |
| 2018/03/12 | 1,280 | 1,292 | 1,267 | 1,283 | +19 | +1.5% | 138,600 |
| 2018/03/09 | 1,278 | 1,286 | 1,253 | 1,264 | -2 | -0.2% | 171,500 |
| 2018/03/08 | 1,264 | 1,279 | 1,257 | 1,266 | +8 | +0.6% | 121,000 |
| 2018/03/07 | 1,264 | 1,283 | 1,249 | 1,258 | -23 | -1.8% | 147,200 |
| 2018/03/06 | 1,291 | 1,302 | 1,275 | 1,281 | +12 | +0.9% | 175,200 |
| 2018/03/05 | 1,305 | 1,317 | 1,264 | 1,269 | -51 | -3.9% | 241,500 |
| 2018/03/02 | 1,309 | 1,333 | 1,306 | 1,320 | -41 | -3% | 320,900 |
| 2018/03/01 | 1,438 | 1,438 | 1,353 | 1,361 | -17 | -1.2% | 461,200 |
| 2018/02/28 | 1,365 | 1,390 | 1,355 | 1,378 | +2 | +0.1% | 286,900 |
| 2018/02/27 | 1,410 | 1,413 | 1,369 | 1,376 | -41 | -2.9% | 188,400 |
| 2018/02/26 | 1,423 | 1,428 | 1,402 | 1,417 | +12 | +0.9% | 207,600 |
| 2018/02/23 | 1,418 | 1,418 | 1,380 | 1,405 | -6 | -0.4% | 200,200 |
1601～
1650
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
