ぴあの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,800 | 3,825 | 3,760 | 3,825 | +50 | +1.3% | 10,000 |
| 2023/09/22 | 3,715 | 3,790 | 3,680 | 3,775 | +45 | +1.2% | 12,500 |
| 2023/09/21 | 3,810 | 3,835 | 3,725 | 3,730 | -80 | -2.1% | 10,800 |
| 2023/09/20 | 3,840 | 3,840 | 3,810 | 3,810 | -65 | -1.7% | 8,400 |
| 2023/09/19 | 3,860 | 3,885 | 3,805 | 3,875 | ±0 | ±0% | 16,100 |
| 2023/09/15 | 3,980 | 3,980 | 3,865 | 3,875 | -100 | -2.5% | 18,000 |
| 2023/09/14 | 3,950 | 3,975 | 3,920 | 3,975 | +95 | +2.4% | 16,200 |
| 2023/09/13 | 3,860 | 3,915 | 3,830 | 3,880 | +20 | +0.5% | 12,600 |
| 2023/09/12 | 3,805 | 3,860 | 3,805 | 3,860 | +110 | +2.9% | 6,400 |
| 2023/09/11 | 3,765 | 3,845 | 3,735 | 3,750 | -45 | -1.2% | 9,400 |
| 2023/09/08 | 3,785 | 3,850 | 3,755 | 3,795 | -40 | -1% | 22,200 |
| 2023/09/07 | 3,810 | 3,890 | 3,770 | 3,835 | -20 | -0.5% | 30,900 |
| 2023/09/06 | 3,815 | 3,905 | 3,805 | 3,855 | +55 | +1.4% | 27,800 |
| 2023/09/05 | 3,775 | 3,800 | 3,735 | 3,800 | +20 | +0.5% | 11,900 |
| 2023/09/04 | 3,660 | 3,800 | 3,660 | 3,780 | +115 | +3.1% | 34,900 |
| 2023/09/01 | 3,605 | 3,700 | 3,585 | 3,665 | +60 | +1.7% | 26,000 |
| 2023/08/31 | 3,545 | 3,620 | 3,545 | 3,605 | +85 | +2.4% | 13,900 |
| 2023/08/30 | 3,565 | 3,580 | 3,515 | 3,520 | -45 | -1.3% | 8,400 |
| 2023/08/29 | 3,580 | 3,605 | 3,565 | 3,565 | -30 | -0.8% | 4,700 |
| 2023/08/28 | 3,590 | 3,595 | 3,560 | 3,595 | ±0 | ±0% | 7,000 |
| 2023/08/25 | 3,620 | 3,620 | 3,585 | 3,595 | -30 | -0.8% | 3,900 |
| 2023/08/24 | 3,595 | 3,650 | 3,550 | 3,625 | +15 | +0.4% | 9,400 |
| 2023/08/23 | 3,615 | 3,615 | 3,570 | 3,610 | -20 | -0.6% | 6,400 |
| 2023/08/22 | 3,630 | 3,650 | 3,620 | 3,630 | +10 | +0.3% | 5,100 |
| 2023/08/21 | 3,525 | 3,620 | 3,525 | 3,620 | +95 | +2.7% | 10,500 |
| 2023/08/18 | 3,550 | 3,550 | 3,495 | 3,525 | -75 | -2.1% | 18,800 |
| 2023/08/17 | 3,600 | 3,645 | 3,545 | 3,600 | -35 | -1% | 15,300 |
| 2023/08/16 | 3,615 | 3,660 | 3,580 | 3,635 | +20 | +0.6% | 17,400 |
| 2023/08/15 | 3,695 | 3,725 | 3,570 | 3,615 | -80 | -2.2% | 42,700 |
| 2023/08/14 | 3,590 | 3,715 | 3,560 | 3,695 | +20 | +0.5% | 46,100 |
| 2023/08/10 | 3,425 | 3,785 | 3,400 | 3,675 | +260 | +7.6% | 128,000 |
| 2023/08/09 | 3,390 | 3,425 | 3,365 | 3,415 | +45 | +1.3% | 12,000 |
| 2023/08/08 | 3,370 | 3,390 | 3,350 | 3,370 | ±0 | ±0% | 6,400 |
| 2023/08/07 | 3,310 | 3,370 | 3,305 | 3,370 | +60 | +1.8% | 8,300 |
| 2023/08/04 | 3,295 | 3,320 | 3,290 | 3,310 | ±0 | ±0% | 6,800 |
| 2023/08/03 | 3,335 | 3,335 | 3,305 | 3,310 | -60 | -1.8% | 10,500 |
| 2023/08/02 | 3,410 | 3,410 | 3,350 | 3,370 | -35 | -1% | 7,800 |
| 2023/08/01 | 3,380 | 3,410 | 3,380 | 3,405 | +25 | +0.7% | 7,300 |
| 2023/07/31 | 3,370 | 3,380 | 3,355 | 3,380 | +25 | +0.7% | 9,300 |
| 2023/07/28 | 3,300 | 3,355 | 3,290 | 3,355 | +40 | +1.2% | 15,500 |
| 2023/07/27 | 3,305 | 3,320 | 3,285 | 3,315 | +25 | +0.8% | 5,900 |
| 2023/07/26 | 3,300 | 3,300 | 3,265 | 3,290 | +5 | +0.2% | 4,400 |
| 2023/07/25 | 3,300 | 3,305 | 3,285 | 3,285 | -20 | -0.6% | 4,500 |
| 2023/07/24 | 3,310 | 3,325 | 3,295 | 3,305 | +15 | +0.5% | 4,500 |
| 2023/07/21 | 3,280 | 3,305 | 3,280 | 3,290 | ±0 | ±0% | 3,700 |
| 2023/07/20 | 3,340 | 3,340 | 3,285 | 3,290 | -40 | -1.2% | 6,200 |
| 2023/07/19 | 3,290 | 3,330 | 3,290 | 3,330 | +45 | +1.4% | 8,900 |
| 2023/07/18 | 3,285 | 3,295 | 3,275 | 3,285 | -20 | -0.6% | 6,100 |
| 2023/07/14 | 3,350 | 3,360 | 3,285 | 3,305 | -10 | -0.3% | 11,400 |
| 2023/07/13 | 3,300 | 3,320 | 3,300 | 3,315 | +15 | +0.5% | 6,000 |
151～
200
件表示中 / 5456件
類似銘柄と比較する
現在ご覧いただいている「ぴ あ」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 |
|---|---|---|---|---|---|---|---|---|
| ぴ あ | 305,500円 | +0.7% | +66.7% | 0.00% | 51.88倍 | 8.88倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| 三協フロン | 429,500円 | +6.0% | +10.3% | 3.73% | 9.94倍 | 1.12倍 |
|
仮設ハウスのレンタル、販売大手。工事含め仮設より大規模な本建築を拡充。配当性向３５％メド |
| フォーラムエンシ | 90,000円 | +7.0% | +77.9% | 3.61% | 26.07倍 | 4.03倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| ソラスト | 50,000円 | +3.0% | -19.4% | 4.00% | 10.84倍 | 1.91倍 |
|
医療機関からの業務請負が主。医療機関への人材派遣、在宅サービスが中心の介護や保育事業も |
| シーユーシー | 156,700円 | +29.9% | -13.0% | 0.00% | 20.88倍 | 1.69倍 |
|
都市圏軸に医療機関支援、難病患者向けのホスピス、居宅訪問看護を展開。エムスリーが親会社 |
市場注目の銘柄
チャート関連のコラム
