プレシジョン・システム・サイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/01/27 | 1,375 | 1,387.5 | 1,357.5 | 1,365 | -2.5 | -0.2% | 57,200 |
| 2004/01/26 | 1,395 | 1,397.5 | 1,365 | 1,367.5 | -42.5 | -3% | 64,000 |
| 2004/01/23 | 1,450 | 1,455 | 1,400 | 1,410 | -32.5 | -2.3% | 82,800 |
| 2004/01/22 | 1,460 | 1,462.5 | 1,427.5 | 1,442.5 | +32.5 | +2.3% | 141,600 |
| 2004/01/21 | 1,417.5 | 1,450 | 1,395 | 1,410 | +12.5 | +0.9% | 199,600 |
| 2004/01/20 | 1,325 | 1,410 | 1,302.5 | 1,397.5 | +65 | +4.9% | 173,600 |
| 2004/01/19 | 1,327.5 | 1,342.5 | 1,312.5 | 1,332.5 | -32.5 | -2.4% | 85,200 |
| 2004/01/16 | 1,357.5 | 1,387.5 | 1,345 | 1,365 | +7.5 | +0.6% | 59,600 |
| 2004/01/15 | 1,412.5 | 1,412.5 | 1,357.5 | 1,357.5 | -40 | -2.9% | 62,800 |
| 2004/01/14 | 1,375 | 1,397.5 | 1,362.5 | 1,397.5 | +10 | +0.7% | 72,400 |
| 2004/01/13 | 1,417.5 | 1,417.5 | 1,387.5 | 1,387.5 | -32.5 | -2.3% | 66,000 |
| 2004/01/09 | 1,412.5 | 1,437.5 | 1,380 | 1,420 | -25 | -1.7% | 126,000 |
| 2004/01/08 | 1,460 | 1,467.5 | 1,440 | 1,445 | -15 | -1% | 108,400 |
| 2004/01/07 | 1,425 | 1,482.5 | 1,387.5 | 1,460 | +37.5 | +2.6% | 226,000 |
| 2004/01/06 | 1,525 | 1,527.5 | 1,405 | 1,422.5 | -100 | -6.6% | 270,800 |
| 2004/01/05 | 1,482.5 | 1,525 | 1,475 | 1,522.5 | +82.5 | +5.7% | 488,800 |
| 2003/12/30 | 1,397.5 | 1,440 | 1,375 | 1,440 | +7.5 | +0.5% | 178,000 |
| 2003/12/29 | 1,387.5 | 1,447.5 | 1,367.5 | 1,432.5 | +70 | +5.1% | 228,800 |
| 2003/12/26 | 1,330 | 1,377.5 | 1,262.5 | 1,362.5 | +37.5 | +2.8% | 266,400 |
| 2003/12/25 | 1,255 | 1,327.5 | 1,235 | 1,325 | +62.5 | +5% | 197,200 |
| 2003/12/24 | 1,155 | 1,272.5 | 1,155 | 1,262.5 | +115 | +10% | 195,200 |
| 2003/12/22 | 1,152.5 | 1,152.5 | 1,090 | 1,147.5 | +7.5 | +0.7% | 156,400 |
| 2003/12/19 | 1,175 | 1,187.5 | 1,132.5 | 1,140 | -55 | -4.6% | 157,600 |
| 2003/12/18 | 1,250 | 1,250 | 1,175 | 1,195 | -47.5 | -3.8% | 107,600 |
| 2003/12/17 | 1,285 | 1,295 | 1,240 | 1,242.5 | -22.5 | -1.8% | 110,800 |
| 2003/12/16 | 1,250 | 1,295 | 1,210 | 1,265 | +5 | +0.4% | 131,600 |
| 2003/12/15 | 1,312.5 | 1,312.5 | 1,230 | 1,260 | +10 | +0.8% | 78,800 |
| 2003/12/12 | 1,275 | 1,280 | 1,220 | 1,250 | +2.5 | +0.2% | 104,400 |
| 2003/12/11 | 1,290 | 1,332.5 | 1,242.5 | 1,247.5 | -92.5 | -6.9% | 157,600 |
| 2003/12/10 | 1,287.5 | 1,425 | 1,255 | 1,340 | +15 | +1.1% | 192,800 |
| 2003/12/09 | 1,432.5 | 1,457.5 | 1,275 | 1,325 | -97.5 | -6.9% | 213,200 |
| 2003/12/08 | 1,550 | 1,550 | 1,420 | 1,422.5 | -137.5 | -8.8% | 188,800 |
| 2003/12/05 | 1,495 | 1,560 | 1,430 | 1,560 | +82.5 | +5.6% | 230,400 |
| 2003/12/04 | 1,522.5 | 1,522.5 | 1,477.5 | 1,477.5 | -32.5 | -2.2% | 84,400 |
| 2003/12/03 | 1,500 | 1,537.5 | 1,480 | 1,510 | +12.5 | +0.8% | 146,000 |
| 2003/12/02 | 1,582.5 | 1,585 | 1,495 | 1,497.5 | -62.5 | -4% | 236,800 |
| 2003/12/01 | 1,465 | 1,560 | 1,460 | 1,560 | +22.5 | +1.5% | 371,200 |
| 2003/11/28 | 1,547.5 | 1,562.5 | 1,470 | 1,537.5 | +30 | +2% | 563,600 |
| 2003/11/27 | 1,395 | 1,517.5 | 1,392.5 | 1,507.5 | +157.5 | +11.7% | 654,000 |
| 2003/11/26 | 1,285 | 1,370 | 1,262.5 | 1,350 | +97.5 | +7.8% | 179,200 |
| 2003/11/25 | 1,272.5 | 1,272.5 | 1,242.5 | 1,252.5 | +35 | +2.9% | 91,200 |
| 2003/11/21 | 1,200 | 1,230 | 1,195 | 1,217.5 | -2.5 | -0.2% | 100,000 |
| 2003/11/20 | 1,237.5 | 1,242.5 | 1,190 | 1,220 | +45 | +3.8% | 113,600 |
| 2003/11/19 | 1,182.5 | 1,252.5 | 1,157.5 | 1,175 | -70 | -5.6% | 181,200 |
| 2003/11/18 | 1,100 | 1,245 | 1,077.5 | 1,245 | +120 | +10.7% | 250,800 |
| 2003/11/17 | 1,200 | 1,212.5 | 1,110 | 1,125 | -200 | -15.1% | 359,200 |
| 2003/11/14 | 1,440 | 1,440 | 1,312.5 | 1,325 | -90 | -6.4% | 186,800 |
| 2003/11/13 | 1,425 | 1,480 | 1,387.5 | 1,415 | +40 | +2.9% | 158,400 |
| 2003/11/12 | 1,337.5 | 1,397.5 | 1,320 | 1,375 | -10 | -0.7% | 172,000 |
| 2003/11/11 | 1,425 | 1,435 | 1,275 | 1,385 | -115 | -7.7% | 378,000 |
5301～
5350
件表示中 / 6016件
類似銘柄と比較する
現在ご覧いただいている「ＰＳＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＳＳ | 20,300円 | +5.3% | - | 0.00% | 71.73倍 | 1.47倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| 平 山 | 112,800円 | +4.3% | +3.8% | 4.52% | 9.78倍 | 1.73倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
| 岡本硝子 | 31,600円 | +12.6% | -54.8% | 0.00% | 380.72倍 | 4.21倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| シンシア | 58,600円 | +10.2% | -33.1% | 2.22% | 19.33倍 | 1.42倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| クボテック | 20,400円 | +5.3% | - | 0.00% | - | 13.91倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
市場注目の銘柄
チャート関連のコラム
