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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,354 | 1,380 | 1,341 | 1,374 | +18 | +1.3% | 236,500 |
| 2017/12/06 | 1,380 | 1,405 | 1,350 | 1,356 | -24 | -1.7% | 264,000 |
| 2017/12/05 | 1,391 | 1,397 | 1,369 | 1,380 | -31 | -2.2% | 183,000 |
| 2017/12/04 | 1,425 | 1,444 | 1,409 | 1,411 | -1 | -0.1% | 213,700 |
| 2017/12/01 | 1,419 | 1,425 | 1,396 | 1,412 | ±0 | ±0% | 140,200 |
| 2017/11/30 | 1,397 | 1,413 | 1,371 | 1,412 | +15 | +1.1% | 289,800 |
| 2017/11/29 | 1,406 | 1,415 | 1,377 | 1,397 | -9 | -0.6% | 329,200 |
| 2017/11/28 | 1,400 | 1,411 | 1,390 | 1,406 | +7 | +0.5% | 255,400 |
| 2017/11/27 | 1,403 | 1,405 | 1,378 | 1,399 | +26 | +1.9% | 215,900 |
| 2017/11/24 | 1,359 | 1,378 | 1,346 | 1,373 | +31 | +2.3% | 276,800 |
| 2017/11/22 | 1,356 | 1,357 | 1,331 | 1,342 | -4 | -0.3% | 273,300 |
| 2017/11/21 | 1,330 | 1,352 | 1,316 | 1,346 | +20 | +1.5% | 272,300 |
| 2017/11/20 | 1,294 | 1,328 | 1,282 | 1,326 | +15 | +1.1% | 199,700 |
| 2017/11/17 | 1,310 | 1,321 | 1,300 | 1,311 | +28 | +2.2% | 339,300 |
| 2017/11/16 | 1,221 | 1,290 | 1,217 | 1,283 | +55 | +4.5% | 319,600 |
| 2017/11/15 | 1,246 | 1,251 | 1,215 | 1,228 | -32 | -2.5% | 252,000 |
| 2017/11/14 | 1,266 | 1,270 | 1,254 | 1,260 | -4 | -0.3% | 135,600 |
| 2017/11/13 | 1,280 | 1,298 | 1,262 | 1,264 | -40 | -3.1% | 319,600 |
| 2017/11/10 | 1,315 | 1,327 | 1,294 | 1,304 | -22 | -1.7% | 280,200 |
| 2017/11/09 | 1,335 | 1,342 | 1,313 | 1,326 | +9 | +0.7% | 436,300 |
| 2017/11/08 | 1,296 | 1,318 | 1,296 | 1,317 | +25 | +1.9% | 228,600 |
| 2017/11/07 | 1,281 | 1,292 | 1,267 | 1,292 | +9 | +0.7% | 281,800 |
| 2017/11/06 | 1,284 | 1,307 | 1,275 | 1,283 | -1 | -0.1% | 490,600 |
| 2017/11/02 | 1,272 | 1,290 | 1,265 | 1,284 | +27 | +2.1% | 472,800 |
| 2017/11/01 | 1,239 | 1,267 | 1,235 | 1,257 | +34 | +2.8% | 647,400 |
| 2017/10/31 | 1,155 | 1,233 | 1,155 | 1,223 | +73 | +6.3% | 719,200 |
| 2017/10/30 | 1,200 | 1,217 | 1,090 | 1,150 | -64 | -5.3% | 1,667,700 |
| 2017/10/27 | 1,190 | 1,224 | 1,188 | 1,214 | +35 | +3% | 404,700 |
| 2017/10/26 | 1,163 | 1,193 | 1,159 | 1,179 | +25 | +2.2% | 289,600 |
| 2017/10/25 | 1,167 | 1,179 | 1,153 | 1,154 | -5 | -0.4% | 302,700 |
| 2017/10/24 | 1,153 | 1,161 | 1,151 | 1,159 | +6 | +0.5% | 106,400 |
| 2017/10/23 | 1,153 | 1,163 | 1,145 | 1,153 | +18 | +1.6% | 215,000 |
| 2017/10/20 | 1,123 | 1,156 | 1,123 | 1,135 | +12 | +1.1% | 239,200 |
| 2017/10/19 | 1,132 | 1,137 | 1,121 | 1,123 | -10 | -0.9% | 138,100 |
| 2017/10/18 | 1,138 | 1,149 | 1,124 | 1,133 | -9 | -0.8% | 133,500 |
| 2017/10/17 | 1,149 | 1,155 | 1,130 | 1,142 | -4 | -0.3% | 155,600 |
| 2017/10/16 | 1,152 | 1,159 | 1,133 | 1,146 | -5 | -0.4% | 321,500 |
| 2017/10/13 | 1,135 | 1,157 | 1,132 | 1,151 | +22 | +1.9% | 292,700 |
| 2017/10/12 | 1,113 | 1,132 | 1,107 | 1,129 | +16 | +1.4% | 274,100 |
| 2017/10/11 | 1,130 | 1,134 | 1,111 | 1,113 | -8 | -0.7% | 186,900 |
| 2017/10/10 | 1,094 | 1,122 | 1,093 | 1,121 | +26 | +2.4% | 220,400 |
| 2017/10/06 | 1,093 | 1,098 | 1,087 | 1,095 | +2 | +0.2% | 148,500 |
| 2017/10/05 | 1,098 | 1,098 | 1,082 | 1,093 | -11 | -1% | 257,300 |
| 2017/10/04 | 1,111 | 1,120 | 1,093 | 1,104 | -7 | -0.6% | 232,900 |
| 2017/10/03 | 1,114 | 1,124 | 1,107 | 1,111 | +1 | +0.1% | 193,700 |
| 2017/10/02 | 1,129 | 1,134 | 1,105 | 1,110 | -13 | -1.2% | 148,500 |
| 2017/09/29 | 1,153 | 1,153 | 1,119 | 1,123 | -30 | -2.6% | 292,900 |
| 2017/09/28 | 1,118 | 1,157 | 1,115 | 1,153 | +40 | +3.6% | 334,400 |
| 2017/09/27 | 1,112 | 1,116 | 1,097 | 1,113 | +5 | +0.5% | 98,600 |
| 2017/09/26 | 1,118 | 1,119 | 1,100 | 1,108 | -15 | -1.3% | 259,200 |
1701～
1750
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
