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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,399 | 1,433 | 1,334 | 1,393 | +67 | +5.1% | 6,573,800 |
2020/07/17 | 1,420 | 1,423 | 1,282 | 1,326 | -125 | -8.6% | 8,373,400 |
2020/07/16 | 1,362 | 1,456 | 1,325 | 1,451 | +80 | +5.8% | 6,810,700 |
2020/07/15 | 1,495 | 1,513 | 1,362 | 1,371 | -124 | -8.3% | 5,262,400 |
2020/07/14 | 1,430 | 1,524 | 1,426 | 1,495 | +38 | +2.6% | 4,441,500 |
2020/07/13 | 1,481 | 1,511 | 1,416 | 1,457 | -64 | -4.2% | 4,691,900 |
2020/07/10 | 1,627 | 1,695 | 1,498 | 1,521 | -32 | -2.1% | 12,260,600 |
2020/07/09 | 1,496 | 1,640 | 1,410 | 1,553 | +61 | +4.1% | 11,293,400 |
2020/07/08 | 1,700 | 1,710 | 1,490 | 1,492 | -159 | -9.6% | 8,090,300 |
2020/07/07 | 1,591 | 1,669 | 1,433 | 1,651 | -3 | -0.2% | 14,238,700 |
2020/07/06 | 1,881 | 1,895 | 1,642 | 1,654 | -255 | -13.4% | 6,621,100 |
2020/07/03 | 1,822 | 2,079 | 1,780 | 1,909 | +7 | +0.4% | 7,390,200 |
2020/07/02 | 2,030 | 2,076 | 1,749 | 1,902 | -278 | -12.8% | 9,936,100 |
2020/07/01 | 2,452 | 2,495 | 2,130 | 2,180 | -287 | -11.6% | 3,999,100 |
2020/06/30 | 2,580 | 2,580 | 2,360 | 2,467 | +23 | +0.9% | 1,464,000 |
2020/06/29 | 2,652 | 2,665 | 2,439 | 2,444 | -31 | -1.3% | 2,048,500 |
2020/06/26 | 2,511 | 2,619 | 2,453 | 2,475 | -11 | -0.4% | 1,306,000 |
2020/06/25 | 2,400 | 2,542 | 2,370 | 2,486 | +30 | +1.2% | 1,247,900 |
2020/06/24 | 2,400 | 2,646 | 2,350 | 2,456 | -73 | -2.9% | 1,863,200 |
2020/06/23 | 2,705 | 2,728 | 2,303 | 2,529 | -274 | -9.8% | 4,824,000 |
2020/06/22 | 2,832 | 2,870 | 2,760 | 2,803 | -145 | -4.9% | 2,213,900 |
2020/06/19 | 2,835 | 2,990 | 2,814 | 2,948 | +114 | +4% | 2,381,300 |
2020/06/18 | 2,910 | 2,914 | 2,800 | 2,834 | -100 | -3.4% | 1,585,200 |
2020/06/17 | 2,763 | 2,960 | 2,721 | 2,934 | +170 | +6.2% | 2,703,100 |
2020/06/16 | 2,968 | 3,005 | 2,641 | 2,764 | -57 | -2% | 4,003,800 |
2020/06/15 | 3,095 | 3,150 | 2,661 | 2,821 | -79 | -2.7% | 3,902,400 |
2020/06/12 | 2,600 | 2,998 | 2,528 | 2,900 | +220 | +8.2% | 4,948,700 |
2020/06/11 | 2,850 | 2,877 | 2,650 | 2,680 | -136 | -4.8% | 2,974,000 |
2020/06/10 | 2,701 | 2,964 | 2,681 | 2,816 | -85 | -2.9% | 5,737,200 |
2020/06/09 | 2,800 | 3,015 | 2,610 | 2,901 | +386 | +15.3% | 8,321,100 |
2020/06/08 | 2,208 | 2,600 | 2,165 | 2,515 | +307 | +13.9% | 6,199,500 |
2020/06/05 | 2,086 | 2,258 | 2,019 | 2,208 | +324 | +17.2% | 5,463,100 |
2020/06/04 | 1,858 | 1,889 | 1,798 | 1,884 | +54 | +3% | 2,041,200 |
2020/06/03 | 1,860 | 1,920 | 1,770 | 1,830 | +64 | +3.6% | 3,491,400 |
2020/06/02 | 1,694 | 1,810 | 1,667 | 1,766 | +53 | +3.1% | 4,708,100 |
2020/06/01 | 1,567 | 1,777 | 1,521 | 1,713 | +66 | +4% | 10,331,000 |
2020/05/29 | 1,526 | 1,647 | 1,516 | 1,647 | +300 | +22.3% | 2,173,300 |
2020/05/28 | 1,295 | 1,356 | 1,263 | 1,347 | +20 | +1.5% | 1,903,400 |
2020/05/27 | 1,350 | 1,390 | 1,277 | 1,327 | +39 | +3% | 4,036,000 |
2020/05/26 | 1,140 | 1,386 | 1,108 | 1,288 | +165 | +14.7% | 5,623,700 |
2020/05/25 | 1,154 | 1,184 | 1,121 | 1,123 | -20 | -1.7% | 1,125,600 |
2020/05/22 | 1,141 | 1,163 | 1,106 | 1,143 | -21 | -1.8% | 814,000 |
2020/05/21 | 1,090 | 1,166 | 1,055 | 1,164 | +46 | +4.1% | 1,916,300 |
2020/05/20 | 1,146 | 1,164 | 1,106 | 1,118 | -57 | -4.9% | 1,004,400 |
2020/05/19 | 1,199 | 1,227 | 1,141 | 1,175 | -1 | -0.1% | 2,276,800 |
2020/05/18 | 1,130 | 1,207 | 1,093 | 1,176 | +25 | +2.2% | 3,372,400 |
2020/05/15 | 1,007 | 1,219 | 1,005 | 1,151 | +114 | +11% | 8,399,000 |
2020/05/14 | 1,139 | 1,164 | 1,011 | 1,037 | -135 | -11.5% | 4,035,700 |
2020/05/13 | 1,255 | 1,280 | 1,146 | 1,172 | -27 | -2.3% | 6,083,400 |
2020/05/12 | 1,122 | 1,328 | 1,120 | 1,199 | +107 | +9.8% | 13,119,700 |
1051~
1100
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