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 |
|---|---|---|---|---|---|---|---|
| 2001/08/15 | 1,162.5 | 1,162.5 | 1,112.5 | 1,118.8 | -50 | -4.3% | 17,600 |
| 2001/08/14 | 1,168.8 | 1,168.8 | 1,168.8 | 1,168.8 | - | - | 1,600 |
| 2001/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/10 | 1,131.3 | 1,150 | 1,125 | 1,150 | -18.8 | -1.6% | 11,200 |
| 2001/08/09 | 1,156.3 | 1,168.8 | 1,156.3 | 1,168.8 | -12.5 | -1.1% | 6,400 |
| 2001/08/08 | 1,181.3 | 1,181.3 | 1,162.5 | 1,181.3 | -18.7 | -1.6% | 4,800 |
| 2001/08/07 | 1,200 | 1,200 | 1,156.3 | 1,200 | ±0 | ±0% | 8,000 |
| 2001/08/06 | 1,193.8 | 1,200 | 1,187.5 | 1,200 | +12.5 | +1.1% | 4,800 |
| 2001/08/03 | 1,187.5 | 1,187.5 | 1,156.3 | 1,187.5 | ±0 | ±0% | 11,200 |
| 2001/08/02 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | +6.2 | +0.5% | 8,000 |
| 2001/08/01 | 1,187.5 | 1,187.5 | 1,125 | 1,181.3 | -6.2 | -0.5% | 11,200 |
| 2001/07/31 | 1,231.3 | 1,231.3 | 1,187.5 | 1,187.5 | -62.5 | -5% | 11,200 |
| 2001/07/30 | 1,368.8 | 1,368.8 | 1,250 | 1,250 | -68.8 | -5.2% | 9,600 |
| 2001/07/27 | 1,412.5 | 1,412.5 | 1,318.8 | 1,318.8 | -112.5 | -7.9% | 28,800 |
| 2001/07/26 | 1,431.3 | 1,437.5 | 1,406.3 | 1,431.3 | +31.3 | +2.2% | 25,600 |
| 2001/07/25 | 1,268.8 | 1,443.8 | 1,262.5 | 1,400 | +150 | +12% | 80,000 |
| 2001/07/24 | 1,137.5 | 1,250 | 1,131.3 | 1,250 | +187.5 | +17.6% | 40,000 |
| 2001/07/23 | 1,125 | 1,125 | 1,031.3 | 1,062.5 | -62.5 | -5.6% | 11,200 |
| 2001/07/19 | 1,187.5 | 1,187.5 | 1,125 | 1,125 | - | - | 20,800 |
| 2001/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/17 | 1,218.8 | 1,218.8 | 1,187.5 | 1,193.8 | -50 | -4% | 9,600 |
| 2001/07/16 | 1,193.8 | 1,250 | 1,187.5 | 1,243.8 | +56.3 | +4.7% | 32,000 |
| 2001/07/13 | 1,156.3 | 1,187.5 | 1,143.8 | 1,187.5 | +31.2 | +2.7% | 19,200 |
| 2001/07/12 | 1,118.8 | 1,156.3 | 1,118.8 | 1,156.3 | +68.8 | +6.3% | 9,600 |
| 2001/07/11 | 1,106.3 | 1,106.3 | 1,062.5 | 1,087.5 | -43.8 | -3.9% | 48,000 |
| 2001/07/10 | 1,156.3 | 1,187.5 | 1,125 | 1,131.3 | -56.2 | -4.7% | 24,000 |
| 2001/07/09 | 1,250 | 1,250 | 1,187.5 | 1,187.5 | -62.5 | -5% | 22,400 |
| 2001/07/06 | 1,268.8 | 1,281.3 | 1,250 | 1,250 | -62.5 | -4.8% | 19,200 |
| 2001/07/05 | 1,343.8 | 1,343.8 | 1,312.5 | 1,312.5 | -6.3 | -0.5% | 14,400 |
| 2001/07/04 | 1,343.8 | 1,343.8 | 1,306.3 | 1,318.8 | - | - | 20,800 |
| 2001/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/02 | 1,281.3 | 1,306.3 | 1,250 | 1,306.3 | +25 | +2% | 14,400 |
| 2001/06/29 | 1,256.3 | 1,312.5 | 1,256.3 | 1,281.3 | +25 | +2% | 11,200 |
| 2001/06/28 | 1,256.3 | 1,256.3 | 1,250 | 1,256.3 | ±0 | ±0% | 11,200 |
| 2001/06/27 | 1,268.8 | 1,268.8 | 1,250 | 1,256.3 | -25 | -2% | 24,000 |
| 2001/06/26 | 1,281.3 | 1,281.3 | 1,275 | 1,281.3 | -31.2 | -2.4% | 11,200 |
| 2001/06/25 | 1,350 | 1,350 | 1,312.5 | 1,312.5 | -37.5 | -2.8% | 8,000 |
| 2001/06/22 | 1,300 | 1,387.5 | 1,300 | 1,350 | +50 | +3.8% | 24,000 |
| 2001/06/21 | 1,306.3 | 1,312.5 | 1,243.8 | 1,300 | -25 | -1.9% | 54,400 |
| 2001/06/20 | 1,468.8 | 1,468.8 | 1,318.8 | 1,325 | -175 | -11.7% | 41,600 |
| 2001/06/19 | 1,531.3 | 1,556.3 | 1,500 | 1,500 | -62.5 | -4% | 44,800 |
| 2001/06/18 | 1,562.5 | 1,587.5 | 1,562.5 | 1,562.5 | ±0 | ±0% | 11,200 |
| 2001/06/15 | 1,625 | 1,625 | 1,562.5 | 1,562.5 | -81.3 | -4.9% | 19,200 |
| 2001/06/14 | 1,631.3 | 1,643.8 | 1,631.3 | 1,643.8 | -12.5 | -0.8% | 3,200 |
| 2001/06/13 | 1,612.5 | 1,656.3 | 1,612.5 | 1,656.3 | -12.5 | -0.7% | 4,800 |
| 2001/06/12 | 1,662.5 | 1,681.3 | 1,656.3 | 1,668.8 | -18.7 | -1.1% | 12,800 |
| 2001/06/11 | 1,656.3 | 1,687.5 | 1,631.3 | 1,687.5 | +31.2 | +1.9% | 12,800 |
| 2001/06/08 | 1,656.3 | 1,687.5 | 1,625 | 1,656.3 | +12.5 | +0.8% | 24,000 |
| 2001/06/07 | 1,693.8 | 1,693.8 | 1,631.3 | 1,643.8 | -37.5 | -2.2% | 9,600 |
| 2001/06/06 | 1,656.3 | 1,687.5 | 1,637.5 | 1,681.3 | +87.5 | +5.5% | 19,200 |
5901～
5950
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
