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 |
|---|---|---|---|---|---|---|---|
| 2001/05/25 | 1,775 | 1,800 | 1,718.8 | 1,718.8 | -31.2 | -1.8% | 22,400 |
| 2001/05/24 | 1,812.5 | 1,812.5 | 1,687.5 | 1,750 | -62.5 | -3.4% | 56,000 |
| 2001/05/23 | 1,843.8 | 1,843.8 | 1,750 | 1,812.5 | -37.5 | -2% | 73,600 |
| 2001/05/22 | 1,875 | 1,906.3 | 1,843.8 | 1,850 | -56.3 | -3% | 59,200 |
| 2001/05/21 | 1,937.5 | 1,937.5 | 1,906.3 | 1,906.3 | -37.5 | -1.9% | 12,800 |
| 2001/05/18 | 1,956.3 | 1,981.3 | 1,943.8 | 1,943.8 | -12.5 | -0.6% | 12,800 |
| 2001/05/17 | 1,968.8 | 2,000 | 1,943.8 | 1,956.3 | -12.5 | -0.6% | 17,600 |
| 2001/05/16 | 1,993.8 | 2,012.5 | 1,943.8 | 1,968.8 | -25 | -1.3% | 17,600 |
| 2001/05/15 | 2,031.3 | 2,081.3 | 1,925 | 1,993.8 | +87.5 | +4.6% | 108,800 |
| 2001/05/14 | 1,950 | 1,950 | 1,818.8 | 1,906.3 | -150 | -7.3% | 81,600 |
| 2001/05/11 | 2,062.5 | 2,062.5 | 2,012.5 | 2,056.3 | ±0 | ±0% | 20,800 |
| 2001/05/10 | 2,075 | 2,075 | 2,037.5 | 2,056.3 | -18.7 | -0.9% | 22,400 |
| 2001/05/09 | 2,043.8 | 2,087.5 | 2,043.8 | 2,075 | -12.5 | -0.6% | 20,800 |
| 2001/05/08 | 2,131.3 | 2,131.3 | 2,031.3 | 2,087.5 | -50 | -2.3% | 24,000 |
| 2001/05/07 | 2,168.8 | 2,168.8 | 2,068.8 | 2,137.5 | +18.7 | +0.9% | 24,000 |
| 2001/05/02 | 2,006.3 | 2,118.8 | 1,981.3 | 2,118.8 | +106.3 | +5.3% | 56,000 |
| 2001/05/01 | 2,018.8 | 2,062.5 | 1,968.8 | 2,012.5 | -6.3 | -0.3% | 35,200 |
| 2001/04/27 | 2,062.5 | 2,062.5 | 1,987.5 | 2,018.8 | -56.2 | -2.7% | 36,800 |
| 2001/04/26 | 2,050 | 2,075 | 2,006.3 | 2,075 | -25 | -1.2% | 52,800 |
| 2001/04/25 | 2,100 | 2,100 | 2,043.8 | 2,100 | -12.5 | -0.6% | 27,200 |
| 2001/04/24 | 2,125 | 2,125 | 2,068.8 | 2,112.5 | -12.5 | -0.6% | 43,200 |
| 2001/04/23 | 2,137.5 | 2,150 | 2,112.5 | 2,125 | -37.5 | -1.7% | 35,200 |
| 2001/04/20 | 2,156.3 | 2,212.5 | 2,125 | 2,162.5 | -31.3 | -1.4% | 32,000 |
| 2001/04/19 | 2,212.5 | 2,237.5 | 2,175 | 2,193.8 | +6.3 | +0.3% | 46,400 |
| 2001/04/18 | 2,243.8 | 2,243.8 | 2,175 | 2,187.5 | -6.3 | -0.3% | 48,000 |
| 2001/04/17 | 2,331.3 | 2,331.3 | 2,193.8 | 2,193.8 | -118.7 | -5.1% | 44,800 |
| 2001/04/16 | 2,243.8 | 2,312.5 | 2,218.8 | 2,312.5 | +100 | +4.5% | 118,400 |
| 2001/04/13 | 2,175 | 2,212.5 | 2,143.8 | 2,212.5 | +37.5 | +1.7% | 51,200 |
| 2001/04/12 | 2,218.8 | 2,218.8 | 2,125 | 2,175 | +18.7 | +0.9% | 30,400 |
| 2001/04/11 | 2,131.3 | 2,187.5 | 2,125 | 2,156.3 | +87.5 | +4.2% | 41,600 |
| 2001/04/10 | 2,162.5 | 2,187.5 | 2,068.8 | 2,068.8 | -56.2 | -2.6% | 46,400 |
| 2001/04/09 | 2,137.5 | 2,175 | 2,106.3 | 2,125 | -112.5 | -5% | 19,200 |
| 2001/04/06 | 2,306.3 | 2,337.5 | 2,156.3 | 2,237.5 | -68.8 | -3% | 60,800 |
| 2001/04/05 | 2,218.8 | 2,312.5 | 2,168.8 | 2,306.3 | +150 | +7% | 94,400 |
| 2001/04/04 | 2,125 | 2,156.3 | 2,031.3 | 2,156.3 | +18.8 | +0.9% | 56,000 |
| 2001/04/03 | 2,250 | 2,250 | 2,118.8 | 2,137.5 | -112.5 | -5% | 72,000 |
| 2001/04/02 | 2,281.3 | 2,281.3 | 2,250 | 2,250 | -62.5 | -2.7% | 54,400 |
| 2001/03/30 | 2,362.5 | 2,362.5 | 2,262.5 | 2,312.5 | -50 | -2.1% | 54,400 |
| 2001/03/29 | 2,250 | 2,375 | 2,250 | 2,362.5 | +18.7 | +0.8% | 43,200 |
| 2001/03/28 | 2,268.8 | 2,375 | 2,231.3 | 2,343.8 | +68.8 | +3% | 116,800 |
| 2001/03/27 | 2,375 | 2,375 | 2,275 | 2,275 | -93.8 | -4% | 46,400 |
| 2001/03/26 | 2,375 | 2,375 | 2,262.5 | 2,368.8 | -6.2 | -0.3% | 91,200 |
| 2001/03/23 | 2,375 | 2,375 | 2,318.8 | 2,375 | -31.3 | -1.3% | 38,400 |
| 2001/03/22 | 2,468.8 | 2,468.8 | 2,318.8 | 2,406.3 | -31.2 | -1.3% | 73,600 |
| 2001/03/21 | 2,406.3 | 2,437.5 | 2,293.8 | 2,437.5 | +31.2 | +1.3% | 120,000 |
| 2001/03/19 | 2,493.8 | 2,493.8 | 2,406.3 | 2,406.3 | -93.7 | -3.7% | 62,400 |
| 2001/03/16 | 2,506.3 | 2,593.8 | 2,500 | 2,500 | ±0 | ±0% | 142,400 |
| 2001/03/15 | 2,450 | 2,575 | 2,412.5 | 2,500 | -62.5 | -2.4% | 139,200 |
| 2001/03/14 | 2,643.8 | 2,656.3 | 2,500 | 2,562.5 | +12.5 | +0.5% | 238,400 |
| 2001/03/13 | 2,468.8 | 2,587.5 | 2,437.5 | 2,550 | -106.3 | -4% | 252,800 |
5851～
5900
件表示中 / 5909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 | 18,900円 | +16.1% | - | 0.00% | - | 1.29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 | 96,600円 | +7.7% | +14.6% | 5.18% | 8.70倍 | 1.56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 |
| 国際計測 | 54,500円 | +22.1% | - | 5.50% | 8.68倍 | 0.70倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| シンシア | 68,000円 | +1.7% | -47.0% | 1.47% | 28.09倍 | 1.61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 |
| 岡本硝子 | 15,400円 | +3.6% | -79.5% | 0.00% | 358.14倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
