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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 155.9 | 155.9 | 151.3 | 152.8 | -1.7 | -1.1% | 80,000 |
| 2010/03/11 | 150.4 | 155 | 150.3 | 154.5 | +3.6 | +2.4% | 94,400 |
| 2010/03/10 | 150.8 | 153.1 | 150 | 150.9 | +0.9 | +0.6% | 81,600 |
| 2010/03/09 | 147.8 | 151 | 147.8 | 150 | +2.5 | +1.7% | 118,400 |
| 2010/03/08 | 148.4 | 148.5 | 145.9 | 147.5 | +1.2 | +0.8% | 71,200 |
| 2010/03/05 | 146.4 | 147 | 145.9 | 146.3 | -0.1 | -0.1% | 57,600 |
| 2010/03/04 | 146 | 147.5 | 143.8 | 146.4 | -0.9 | -0.6% | 74,400 |
| 2010/03/03 | 151.6 | 151.6 | 144.5 | 147.3 | -2.2 | -1.5% | 259,200 |
| 2010/03/02 | 150.6 | 152 | 145 | 149.5 | +1.1 | +0.7% | 213,600 |
| 2010/03/01 | 144.4 | 151 | 144 | 148.4 | +6.1 | +4.3% | 257,600 |
| 2010/02/26 | 142.3 | 142.8 | 140.3 | 142.3 | +1 | +0.7% | 107,200 |
| 2010/02/25 | 145.3 | 146.8 | 140.9 | 141.3 | -2.7 | -1.9% | 187,200 |
| 2010/02/24 | 144.8 | 148.8 | 143.9 | 144 | -1 | -0.7% | 143,200 |
| 2010/02/23 | 145.9 | 145.9 | 143.8 | 145 | -1.3 | -0.9% | 164,000 |
| 2010/02/22 | 149.4 | 150.3 | 146 | 146.3 | -1.5 | -1% | 152,800 |
| 2010/02/19 | 148.6 | 148.8 | 147.5 | 147.8 | +0.2 | +0.1% | 167,200 |
| 2010/02/18 | 151.9 | 151.9 | 146 | 147.6 | -0.5 | -0.3% | 125,600 |
| 2010/02/17 | 149.1 | 151.3 | 147.5 | 148.1 | -2.5 | -1.7% | 206,400 |
| 2010/02/16 | 151.3 | 151.3 | 148.9 | 150.6 | ±0 | ±0% | 94,400 |
| 2010/02/15 | 151.1 | 152.5 | 148.3 | 150.6 | -0.3 | -0.2% | 72,000 |
| 2010/02/12 | 151.3 | 151.9 | 148 | 150.9 | +0.3 | +0.2% | 145,600 |
| 2010/02/10 | 151.3 | 153.1 | 150.1 | 150.6 | ±0 | ±0% | 95,200 |
| 2010/02/09 | 154 | 154.1 | 150.4 | 150.6 | -3.4 | -2.2% | 108,800 |
| 2010/02/08 | 157 | 157 | 154 | 154 | -4.5 | -2.8% | 147,200 |
| 2010/02/05 | 155.6 | 159.4 | 155.6 | 158.5 | +2.9 | +1.9% | 192,800 |
| 2010/02/04 | 156.3 | 158.1 | 153.5 | 155.6 | -3.2 | -2% | 201,600 |
| 2010/02/03 | 160 | 161.3 | 156.3 | 158.8 | -1.2 | -0.8% | 185,600 |
| 2010/02/02 | 164.4 | 164.4 | 158.8 | 160 | -3.9 | -2.4% | 192,000 |
| 2010/02/01 | 167 | 169.1 | 163.9 | 163.9 | -0.6 | -0.4% | 104,000 |
| 2010/01/29 | 166.9 | 166.9 | 163.9 | 164.5 | -3.3 | -2% | 55,200 |
| 2010/01/28 | 168.8 | 168.8 | 166.1 | 167.8 | -1 | -0.6% | 135,200 |
| 2010/01/27 | 172.4 | 172.4 | 167.5 | 168.8 | -4 | -2.3% | 87,200 |
| 2010/01/26 | 172 | 174.1 | 168.8 | 172.8 | -0.6 | -0.3% | 84,800 |
| 2010/01/25 | 176.3 | 176.3 | 171.5 | 173.4 | -2.7 | -1.5% | 72,000 |
| 2010/01/22 | 177.8 | 179.8 | 176 | 176.1 | -2.7 | -1.5% | 60,000 |
| 2010/01/21 | 176.8 | 178.8 | 174.4 | 178.8 | +1.3 | +0.7% | 33,600 |
| 2010/01/20 | 181 | 181 | 175 | 177.5 | +6.2 | +3.6% | 48,000 |
| 2010/01/19 | 169.5 | 177.5 | 169.5 | 171.3 | +2.5 | +1.5% | 81,600 |
| 2010/01/18 | 168.5 | 168.8 | 166.9 | 168.8 | -0.2 | -0.1% | 12,000 |
| 2010/01/15 | 169.4 | 171 | 166.5 | 169 | +2.1 | +1.3% | 92,800 |
| 2010/01/14 | 166.3 | 167.5 | 165.1 | 166.9 | +1.1 | +0.7% | 56,800 |
| 2010/01/13 | 164.4 | 166.9 | 164.4 | 165.8 | +0.2 | +0.1% | 46,400 |
| 2010/01/12 | 169.4 | 169.6 | 165.6 | 165.6 | -4.4 | -2.6% | 223,200 |
| 2010/01/08 | 170.3 | 170.3 | 168.8 | 170 | +0.1 | +0.1% | 41,600 |
| 2010/01/07 | 169.8 | 169.9 | 169.3 | 169.9 | -0.4 | -0.2% | 16,000 |
| 2010/01/06 | 172.5 | 172.5 | 170 | 170.3 | -3.5 | -2% | 53,600 |
| 2010/01/05 | 177.3 | 177.3 | 172 | 173.8 | -4.6 | -2.6% | 108,800 |
| 2010/01/04 | 173.1 | 178.4 | 172.5 | 178.4 | +5.9 | +3.4% | 62,400 |
| 2009/12/30 | 171.3 | 172.5 | 170 | 172.5 | -0.1 | -0.1% | 28,800 |
| 2009/12/29 | 172.5 | 173.9 | 172.4 | 172.6 | -2.4 | -1.4% | 28,800 |
3701～
3750
件表示中 / 5820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 | 66,600円 | +7.3% | +0.5% | 3.60% | 15.91倍 | 1.87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 |
| Ｍ＆Ａキャピ | 278,900円 | +23.4% | +27.0% | 1.86% | 16.14倍 | 2.22倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| プロトコーポ | 209,100円 | +1.3% | -2.4% | 1.20% | 15.13倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| ベル２４ＨＤ | 116,000円 | +4.5% | +4.7% | 5.17% | 10.54倍 | 1.22倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| コシダカＨＤ | 100,100円 | +12.3% | +5.5% | 2.40% | 11.00倍 | 2.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
