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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,381 | 1,410 | 1,348 | 1,373 | +8 | +0.6% | 912,600 |
2020/10/02 | 1,355 | 1,408 | 1,329 | 1,365 | - | - | 1,075,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,410 | 1,420 | 1,338 | 1,338 | -72 | -5.1% | 1,086,400 |
2020/09/29 | 1,357 | 1,447 | 1,357 | 1,410 | +44 | +3.2% | 1,269,700 |
2020/09/28 | 1,305 | 1,411 | 1,300 | 1,366 | +11 | +0.8% | 1,950,500 |
2020/09/25 | 1,431 | 1,453 | 1,355 | 1,355 | -93 | -6.4% | 1,490,900 |
2020/09/24 | 1,453 | 1,502 | 1,398 | 1,448 | -25 | -1.7% | 1,708,400 |
2020/09/23 | 1,520 | 1,525 | 1,472 | 1,473 | -51 | -3.3% | 1,065,700 |
2020/09/18 | 1,539 | 1,558 | 1,506 | 1,524 | -31 | -2% | 1,080,500 |
2020/09/17 | 1,517 | 1,567 | 1,500 | 1,555 | +38 | +2.5% | 1,088,100 |
2020/09/16 | 1,539 | 1,552 | 1,506 | 1,517 | -20 | -1.3% | 926,000 |
2020/09/15 | 1,530 | 1,558 | 1,513 | 1,537 | +15 | +1% | 859,600 |
2020/09/14 | 1,580 | 1,582 | 1,522 | 1,522 | -77 | -4.8% | 1,171,100 |
2020/09/11 | 1,600 | 1,629 | 1,556 | 1,599 | +39 | +2.5% | 1,622,100 |
2020/09/10 | 1,550 | 1,592 | 1,515 | 1,560 | +33 | +2.2% | 1,039,100 |
2020/09/09 | 1,535 | 1,602 | 1,527 | 1,527 | -44 | -2.8% | 981,600 |
2020/09/08 | 1,610 | 1,614 | 1,539 | 1,571 | -11 | -0.7% | 1,275,000 |
2020/09/07 | 1,515 | 1,614 | 1,491 | 1,582 | +63 | +4.1% | 1,911,200 |
2020/09/04 | 1,496 | 1,579 | 1,488 | 1,519 | -39 | -2.5% | 1,476,500 |
2020/09/03 | 1,528 | 1,623 | 1,500 | 1,558 | +33 | +2.2% | 3,246,200 |
2020/09/02 | 1,543 | 1,582 | 1,504 | 1,525 | -10 | -0.7% | 2,238,800 |
2020/09/01 | 1,620 | 1,636 | 1,501 | 1,535 | -65 | -4.1% | 3,505,600 |
2020/08/31 | 1,699 | 1,786 | 1,580 | 1,600 | -373 | -18.9% | 7,170,500 |
2020/08/28 | 2,065 | 2,146 | 1,750 | 1,973 | -42 | -2.1% | 4,111,000 |
2020/08/27 | 2,089 | 2,105 | 1,995 | 2,015 | -80 | -3.8% | 1,487,200 |
2020/08/26 | 1,990 | 2,132 | 1,968 | 2,095 | +85 | +4.2% | 2,089,300 |
2020/08/25 | 2,086 | 2,087 | 1,989 | 2,010 | -83 | -4% | 1,702,700 |
2020/08/24 | 2,121 | 2,142 | 2,092 | 2,093 | -12 | -0.6% | 1,149,800 |
2020/08/21 | 2,047 | 2,121 | 2,024 | 2,105 | +62 | +3% | 1,530,500 |
2020/08/20 | 2,127 | 2,137 | 2,022 | 2,043 | -74 | -3.5% | 1,804,800 |
2020/08/19 | 2,193 | 2,194 | 2,100 | 2,117 | +17 | +0.8% | 2,702,000 |
2020/08/18 | 2,030 | 2,191 | 2,015 | 2,100 | +128 | +6.5% | 6,027,700 |
2020/08/17 | 1,989 | 2,024 | 1,924 | 1,972 | -40 | -2% | 2,185,500 |
2020/08/14 | 2,014 | 2,098 | 1,964 | 2,012 | +2 | +0.1% | 3,950,500 |
2020/08/13 | 1,919 | 2,028 | 1,857 | 2,010 | +109 | +5.7% | 3,165,800 |
2020/08/12 | 1,880 | 1,964 | 1,860 | 1,901 | +2 | +0.1% | 2,474,900 |
2020/08/11 | 2,000 | 2,048 | 1,889 | 1,899 | -34 | -1.8% | 3,959,100 |
2020/08/07 | 1,900 | 1,979 | 1,850 | 1,933 | +104 | +5.7% | 5,688,000 |
2020/08/06 | 1,930 | 2,028 | 1,824 | 1,829 | -179 | -8.9% | 7,012,500 |
2020/08/05 | 2,162 | 2,200 | 1,980 | 2,008 | -113 | -5.3% | 7,447,300 |
2020/08/04 | 2,566 | 2,665 | 1,997 | 2,121 | -245 | -10.4% | 20,188,900 |
2020/08/03 | 2,056 | 2,366 | 2,025 | 2,366 | +400 | +20.3% | 12,041,900 |
2020/07/31 | 1,700 | 2,017 | 1,653 | 1,966 | +330 | +20.2% | 18,387,100 |
2020/07/30 | 1,465 | 1,685 | 1,437 | 1,636 | +171 | +11.7% | 15,589,500 |
2020/07/29 | 1,455 | 1,480 | 1,387 | 1,465 | +40 | +2.8% | 4,636,700 |
2020/07/28 | 1,571 | 1,609 | 1,401 | 1,425 | -153 | -9.7% | 7,286,700 |
2020/07/27 | 1,618 | 1,739 | 1,544 | 1,578 | ±0 | ±0% | 16,855,100 |
2020/07/22 | 1,392 | 1,580 | 1,372 | 1,578 | +166 | +11.8% | 7,623,100 |
2020/07/21 | 1,381 | 1,455 | 1,356 | 1,412 | +19 | +1.4% | 4,867,500 |
1001~
1050
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