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 |
|---|---|---|---|---|---|---|---|
| 2002/03/28 | 950 | 962.5 | 905 | 962.5 | +12.5 | +1.3% | 23,200 |
| 2002/03/27 | 985 | 985 | 950 | 950 | -22.5 | -2.3% | 2,400 |
| 2002/03/26 | 950 | 987.5 | 950 | 972.5 | +12.5 | +1.3% | 22,000 |
| 2002/03/25 | 990 | 992.5 | 950 | 960 | -32.5 | -3.3% | 9,600 |
| 2002/03/22 | 977.5 | 992.5 | 975 | 992.5 | +15 | +1.5% | 12,000 |
| 2002/03/20 | 995 | 1,000 | 977.5 | 977.5 | -47.5 | -4.6% | 24,800 |
| 2002/03/19 | 987.5 | 1,025 | 987.5 | 1,025 | +25 | +2.5% | 13,200 |
| 2002/03/18 | 1,012.5 | 1,022.5 | 982.5 | 1,000 | -12.5 | -1.2% | 28,800 |
| 2002/03/15 | 1,025 | 1,025 | 1,012.5 | 1,012.5 | +2.5 | +0.2% | 14,400 |
| 2002/03/14 | 1,022.5 | 1,025 | 1,000 | 1,010 | -2.5 | -0.2% | 15,600 |
| 2002/03/13 | 1,047.5 | 1,047.5 | 1,012.5 | 1,012.5 | -15 | -1.5% | 17,200 |
| 2002/03/12 | 1,037.5 | 1,037.5 | 1,007.5 | 1,027.5 | -10 | -1% | 23,200 |
| 2002/03/11 | 1,050 | 1,050 | 1,000 | 1,037.5 | -37.5 | -3.5% | 32,400 |
| 2002/03/08 | 1,107.5 | 1,125 | 1,062.5 | 1,075 | -12.5 | -1.1% | 50,000 |
| 2002/03/07 | 1,042.5 | 1,090 | 1,030 | 1,087.5 | +80 | +7.9% | 64,000 |
| 2002/03/06 | 1,022.5 | 1,030 | 1,002.5 | 1,007.5 | -15 | -1.5% | 29,600 |
| 2002/03/05 | 1,000 | 1,037.5 | 1,000 | 1,022.5 | +22.5 | +2.3% | 24,800 |
| 2002/03/04 | 1,012.5 | 1,025 | 980 | 1,000 | ±0 | ±0% | 51,600 |
| 2002/03/01 | 1,025 | 1,032.5 | 995 | 1,000 | -30 | -2.9% | 59,600 |
| 2002/02/28 | 1,062.5 | 1,062.5 | 1,030 | 1,030 | -32.5 | -3.1% | 25,600 |
| 2002/02/27 | 1,062.5 | 1,087.5 | 1,052.5 | 1,062.5 | ±0 | ±0% | 32,400 |
| 2002/02/26 | 1,075 | 1,082.5 | 1,050 | 1,062.5 | -12.5 | -1.2% | 33,600 |
| 2002/02/25 | 1,125 | 1,125 | 1,037.5 | 1,075 | -62.5 | -5.5% | 50,800 |
| 2002/02/22 | 1,147.5 | 1,150 | 1,087.5 | 1,137.5 | -120 | -9.5% | 103,600 |
| 2002/02/21 | 1,172.5 | 1,275 | 1,172.5 | 1,257.5 | +107.5 | +9.3% | 46,000 |
| 2002/02/20 | 1,055 | 1,162.5 | 1,040 | 1,150 | +75 | +7% | 30,800 |
| 2002/02/19 | 1,185 | 1,185 | 1,052.5 | 1,075 | -80 | -6.9% | 12,000 |
| 2002/02/18 | 1,225 | 1,225 | 1,155 | 1,155 | -70 | -5.7% | 9,600 |
| 2002/02/15 | 1,220 | 1,240 | 1,200 | 1,225 | -20 | -1.6% | 4,400 |
| 2002/02/14 | 1,250 | 1,250 | 1,187.5 | 1,245 | -5 | -0.4% | 8,800 |
| 2002/02/13 | 1,200 | 1,250 | 1,190 | 1,250 | +50 | +4.2% | 14,000 |
| 2002/02/12 | 1,250 | 1,250 | 1,187.5 | 1,200 | -50 | -4% | 14,800 |
| 2002/02/08 | 1,275 | 1,275 | 1,225 | 1,250 | +7.5 | +0.6% | 11,600 |
| 2002/02/07 | 1,175 | 1,250 | 1,175 | 1,242.5 | +55 | +4.6% | 34,400 |
| 2002/02/06 | 1,237.5 | 1,237.5 | 1,187.5 | 1,187.5 | -50 | -4% | 8,800 |
| 2002/02/05 | 1,250 | 1,252.5 | 1,212.5 | 1,237.5 | -15 | -1.2% | 11,600 |
| 2002/02/04 | 1,300 | 1,300 | 1,250 | 1,252.5 | -72.5 | -5.5% | 10,800 |
| 2002/02/01 | 1,412.5 | 1,412.5 | 1,300 | 1,325 | -50 | -3.6% | 26,400 |
| 2002/01/31 | 1,392.5 | 1,392.5 | 1,300 | 1,375 | +75 | +5.8% | 22,800 |
| 2002/01/30 | 1,297.5 | 1,332.5 | 1,250 | 1,300 | -17.5 | -1.3% | 18,800 |
| 2002/01/29 | 1,237.5 | 1,317.5 | 1,225 | 1,317.5 | +127.5 | +10.7% | 22,000 |
| 2002/01/28 | 1,197.5 | 1,200 | 1,162.5 | 1,190 | +37.5 | +3.3% | 19,600 |
| 2002/01/25 | 1,197.5 | 1,222.5 | 1,147.5 | 1,152.5 | +5 | +0.4% | 11,200 |
| 2002/01/24 | 1,177.5 | 1,237.5 | 1,147.5 | 1,147.5 | -27.5 | -2.3% | 16,400 |
| 2002/01/23 | 1,172.5 | 1,195 | 1,150 | 1,175 | -22.5 | -1.9% | 24,800 |
| 2002/01/22 | 1,250 | 1,275 | 1,197.5 | 1,197.5 | -102.5 | -7.9% | 36,400 |
| 2002/01/21 | 1,375 | 1,375 | 1,295 | 1,300 | -120 | -8.5% | 20,400 |
| 2002/01/18 | 1,380 | 1,450 | 1,380 | 1,420 | +62.5 | +4.6% | 16,800 |
| 2002/01/17 | 1,425 | 1,462.5 | 1,330 | 1,357.5 | -82.5 | -5.7% | 30,400 |
| 2002/01/16 | 1,485 | 1,485 | 1,402.5 | 1,440 | -60 | -4% | 21,600 |
5751～
5800
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
