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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,120 | 1,132 | 1,114 | 1,123 | +4 | +0.4% | 105,900 |
| 2017/09/22 | 1,131 | 1,132 | 1,104 | 1,119 | -18 | -1.6% | 215,100 |
| 2017/09/21 | 1,130 | 1,148 | 1,130 | 1,137 | +8 | +0.7% | 234,700 |
| 2017/09/20 | 1,133 | 1,139 | 1,124 | 1,129 | -7 | -0.6% | 197,900 |
| 2017/09/19 | 1,134 | 1,138 | 1,123 | 1,136 | +3 | +0.3% | 222,700 |
| 2017/09/15 | 1,150 | 1,151 | 1,116 | 1,133 | -17 | -1.5% | 305,300 |
| 2017/09/14 | 1,150 | 1,171 | 1,141 | 1,150 | -6 | -0.5% | 230,900 |
| 2017/09/13 | 1,168 | 1,169 | 1,146 | 1,156 | -16 | -1.4% | 238,400 |
| 2017/09/12 | 1,198 | 1,198 | 1,164 | 1,172 | -16 | -1.3% | 336,100 |
| 2017/09/11 | 1,167 | 1,189 | 1,167 | 1,188 | +27 | +2.3% | 262,900 |
| 2017/09/08 | 1,126 | 1,161 | 1,126 | 1,161 | +38 | +3.4% | 319,800 |
| 2017/09/07 | 1,120 | 1,135 | 1,114 | 1,123 | +13 | +1.2% | 325,800 |
| 2017/09/06 | 1,096 | 1,117 | 1,068 | 1,110 | ±0 | ±0% | 407,500 |
| 2017/09/05 | 1,159 | 1,162 | 1,099 | 1,110 | -46 | -4% | 494,000 |
| 2017/09/04 | 1,176 | 1,179 | 1,143 | 1,156 | -23 | -2% | 259,600 |
| 2017/09/01 | 1,181 | 1,184 | 1,161 | 1,179 | -1 | -0.1% | 265,900 |
| 2017/08/31 | 1,200 | 1,209 | 1,173 | 1,180 | -19 | -1.6% | 192,700 |
| 2017/08/30 | 1,191 | 1,202 | 1,181 | 1,199 | +12 | +1% | 240,100 |
| 2017/08/29 | 1,192 | 1,193 | 1,168 | 1,187 | -5 | -0.4% | 185,900 |
| 2017/08/28 | 1,204 | 1,208 | 1,185 | 1,192 | -20 | -1.7% | 263,800 |
| 2017/08/25 | 1,224 | 1,224 | 1,205 | 1,212 | -3 | -0.2% | 128,800 |
| 2017/08/24 | 1,221 | 1,225 | 1,207 | 1,215 | -2 | -0.2% | 198,400 |
| 2017/08/23 | 1,232 | 1,232 | 1,212 | 1,217 | +1 | +0.1% | 159,100 |
| 2017/08/22 | 1,249 | 1,250 | 1,210 | 1,216 | -31 | -2.5% | 261,800 |
| 2017/08/21 | 1,250 | 1,274 | 1,242 | 1,247 | +6 | +0.5% | 224,900 |
| 2017/08/18 | 1,232 | 1,256 | 1,232 | 1,241 | ±0 | ±0% | 191,600 |
| 2017/08/17 | 1,298 | 1,298 | 1,239 | 1,241 | -50 | -3.9% | 265,500 |
| 2017/08/16 | 1,275 | 1,296 | 1,273 | 1,291 | +16 | +1.3% | 270,600 |
| 2017/08/15 | 1,287 | 1,293 | 1,272 | 1,275 | +5 | +0.4% | 180,900 |
| 2017/08/14 | 1,295 | 1,300 | 1,268 | 1,270 | -29 | -2.2% | 238,400 |
| 2017/08/10 | 1,286 | 1,317 | 1,286 | 1,299 | +13 | +1% | 505,200 |
| 2017/08/09 | 1,289 | 1,301 | 1,280 | 1,286 | +4 | +0.3% | 444,700 |
| 2017/08/08 | 1,275 | 1,287 | 1,261 | 1,282 | +23 | +1.8% | 515,200 |
| 2017/08/07 | 1,213 | 1,261 | 1,211 | 1,259 | +53 | +4.4% | 409,800 |
| 2017/08/04 | 1,189 | 1,210 | 1,188 | 1,206 | +15 | +1.3% | 431,500 |
| 2017/08/03 | 1,168 | 1,191 | 1,143 | 1,191 | +52 | +4.6% | 434,000 |
| 2017/08/02 | 1,151 | 1,157 | 1,132 | 1,139 | -8 | -0.7% | 317,800 |
| 2017/08/01 | 1,220 | 1,220 | 1,145 | 1,147 | -61 | -5% | 395,400 |
| 2017/07/31 | 1,206 | 1,220 | 1,201 | 1,208 | -16 | -1.3% | 317,100 |
| 2017/07/28 | 1,234 | 1,237 | 1,215 | 1,224 | -7 | -0.6% | 269,600 |
| 2017/07/27 | 1,208 | 1,239 | 1,208 | 1,231 | +30 | +2.5% | 219,900 |
| 2017/07/26 | 1,252 | 1,252 | 1,200 | 1,201 | -48 | -3.8% | 227,600 |
| 2017/07/25 | 1,235 | 1,252 | 1,235 | 1,249 | +22 | +1.8% | 194,500 |
| 2017/07/24 | 1,205 | 1,228 | 1,205 | 1,227 | +23 | +1.9% | 168,900 |
| 2017/07/21 | 1,217 | 1,218 | 1,199 | 1,204 | -14 | -1.1% | 112,700 |
| 2017/07/20 | 1,232 | 1,234 | 1,213 | 1,218 | -14 | -1.1% | 149,400 |
| 2017/07/19 | 1,208 | 1,233 | 1,207 | 1,232 | +26 | +2.2% | 200,700 |
| 2017/07/18 | 1,201 | 1,206 | 1,195 | 1,206 | +7 | +0.6% | 157,400 |
| 2017/07/14 | 1,209 | 1,214 | 1,190 | 1,199 | -10 | -0.8% | 189,000 |
| 2017/07/13 | 1,203 | 1,212 | 1,198 | 1,209 | +12 | +1% | 147,100 |
1751～
1800
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
