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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/02/22 | 1,405 | 1,441 | 1,400 | 1,411 | -10 | -0.7% | 292,600 |
1751～
1800
件表示中 / 5868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 | 60,200円 | +9.9% | +5.8% | 4.32% | 14.38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 | 281,700円 | +2.4% | +4.9% | 2.66% | 11.35倍 | 1.27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 | 213,600円 | +5.6% | -2.8% | 3.18% | 13.14倍 | 0.85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 | 127,600円 | +8.5% | -31.7% | 0.00% | 17.90倍 | 6.69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 |
| 弁護士コム | 326,500円 | +14.4% | +42.3% | 0.00% | 61.46倍 | 13.71倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
