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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,053 | 1,064 | 1,010 | 1,021 | -33 | -3.1% | 632,000 |
2020/12/15 | 1,051 | 1,075 | 1,042 | 1,054 | -9 | -0.8% | 465,300 |
2020/12/14 | 1,078 | 1,080 | 1,052 | 1,063 | -3 | -0.3% | 489,600 |
2020/12/11 | 1,048 | 1,074 | 1,033 | 1,066 | +40 | +3.9% | 704,400 |
2020/12/10 | 1,040 | 1,069 | 1,023 | 1,026 | -24 | -2.3% | 657,500 |
2020/12/09 | 1,071 | 1,103 | 1,041 | 1,050 | -21 | -2% | 755,000 |
2020/12/08 | 1,032 | 1,079 | 1,029 | 1,071 | +21 | +2% | 709,000 |
2020/12/07 | 1,096 | 1,098 | 1,021 | 1,050 | -52 | -4.7% | 1,353,600 |
2020/12/04 | 1,116 | 1,130 | 1,081 | 1,102 | -24 | -2.1% | 1,167,900 |
2020/12/03 | 1,175 | 1,178 | 1,111 | 1,126 | -49 | -4.2% | 1,140,200 |
2020/12/02 | 1,160 | 1,182 | 1,140 | 1,175 | +7 | +0.6% | 664,000 |
2020/12/01 | 1,190 | 1,212 | 1,158 | 1,168 | -18 | -1.5% | 780,500 |
2020/11/30 | 1,192 | 1,230 | 1,182 | 1,186 | -22 | -1.8% | 866,900 |
2020/11/27 | 1,160 | 1,217 | 1,157 | 1,208 | +35 | +3% | 980,200 |
2020/11/26 | 1,196 | 1,225 | 1,153 | 1,173 | +6 | +0.5% | 1,019,400 |
2020/11/25 | 1,209 | 1,238 | 1,167 | 1,167 | -56 | -4.6% | 1,351,100 |
2020/11/24 | 1,258 | 1,260 | 1,209 | 1,223 | -47 | -3.7% | 1,563,900 |
2020/11/20 | 1,186 | 1,299 | 1,170 | 1,270 | +78 | +6.5% | 3,088,500 |
2020/11/19 | 1,163 | 1,200 | 1,125 | 1,192 | +43 | +3.7% | 1,756,100 |
2020/11/18 | 1,175 | 1,212 | 1,113 | 1,149 | -26 | -2.2% | 2,200,600 |
2020/11/17 | 1,290 | 1,300 | 1,168 | 1,175 | -141 | -10.7% | 2,682,100 |
2020/11/16 | 1,470 | 1,488 | 1,289 | 1,316 | -124 | -8.6% | 9,211,000 |
2020/11/13 | 1,152 | 1,447 | 1,150 | 1,440 | +293 | +25.5% | 10,290,800 |
2020/11/12 | 1,130 | 1,175 | 1,119 | 1,147 | +19 | +1.7% | 993,600 |
2020/11/11 | 1,068 | 1,129 | 1,065 | 1,128 | +48 | +4.4% | 827,500 |
2020/11/10 | 1,170 | 1,180 | 1,080 | 1,080 | -150 | -12.2% | 1,572,800 |
2020/11/09 | 1,190 | 1,246 | 1,183 | 1,230 | +48 | +4.1% | 970,000 |
2020/11/06 | 1,197 | 1,199 | 1,149 | 1,182 | +5 | +0.4% | 825,600 |
2020/11/05 | 1,155 | 1,196 | 1,145 | 1,177 | +11 | +0.9% | 715,800 |
2020/11/04 | 1,120 | 1,175 | 1,117 | 1,166 | +78 | +7.2% | 1,020,900 |
2020/11/02 | 1,098 | 1,111 | 1,064 | 1,088 | +1 | +0.1% | 593,000 |
2020/10/30 | 1,144 | 1,159 | 1,075 | 1,087 | -75 | -6.5% | 1,154,800 |
2020/10/29 | 1,123 | 1,171 | 1,113 | 1,162 | +19 | +1.7% | 790,600 |
2020/10/28 | 1,198 | 1,263 | 1,137 | 1,143 | -61 | -5.1% | 1,774,600 |
2020/10/27 | 1,182 | 1,209 | 1,140 | 1,204 | +22 | +1.9% | 1,049,000 |
2020/10/26 | 1,213 | 1,235 | 1,182 | 1,182 | -12 | -1% | 1,385,000 |
2020/10/23 | 1,156 | 1,200 | 1,131 | 1,194 | +36 | +3.1% | 1,054,600 |
2020/10/22 | 1,192 | 1,202 | 1,153 | 1,158 | -54 | -4.5% | 875,900 |
2020/10/21 | 1,260 | 1,265 | 1,210 | 1,212 | -12 | -1% | 629,700 |
2020/10/20 | 1,225 | 1,273 | 1,212 | 1,224 | -20 | -1.6% | 671,400 |
2020/10/19 | 1,181 | 1,253 | 1,167 | 1,244 | -4 | -0.3% | 1,339,700 |
2020/10/16 | 1,275 | 1,294 | 1,220 | 1,248 | -42 | -3.3% | 1,233,600 |
2020/10/15 | 1,347 | 1,351 | 1,288 | 1,290 | -63 | -4.7% | 1,159,900 |
2020/10/14 | 1,376 | 1,385 | 1,340 | 1,353 | -31 | -2.2% | 788,600 |
2020/10/13 | 1,393 | 1,423 | 1,358 | 1,384 | +27 | +2% | 1,490,900 |
2020/10/12 | 1,362 | 1,395 | 1,348 | 1,357 | -16 | -1.2% | 700,700 |
2020/10/09 | 1,354 | 1,391 | 1,336 | 1,373 | +19 | +1.4% | 882,300 |
2020/10/08 | 1,356 | 1,387 | 1,335 | 1,354 | -1 | -0.1% | 936,600 |
2020/10/07 | 1,373 | 1,404 | 1,331 | 1,355 | -30 | -2.2% | 957,500 |
2020/10/06 | 1,373 | 1,390 | 1,334 | 1,385 | +12 | +0.9% | 856,100 |
951~
1000
件表示中 / 5804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 | 28,600円 | +13.7% | - | 0.00% | - | 1.91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 | 105,300円 | +7.7% | +14.6% | 4.75% | 9.45倍 | 1.80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 |
リベラウェア | 44,100円 | +53.4% | - | 0.00% | 1633.33倍 | 9.66倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
国際計測 | 51,000円 | +7.4% | - | - | - | - |
|
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 | 46,800円 | +6.6% | -16.1% | 3.42% | 12.18倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム