ピーバンドットコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 924 | 924 | 910 | 920 | -4.5 | -0.5% | 7,800 |
| 2017/10/24 | 932 | 932 | 915.5 | 924.5 | +7.5 | +0.8% | 10,600 |
| 2017/10/23 | 910 | 917 | 905 | 917 | +14.5 | +1.6% | 8,400 |
| 2017/10/20 | 902.5 | 915.5 | 902 | 902.5 | -3.5 | -0.4% | 13,800 |
| 2017/10/19 | 906 | 916.5 | 904 | 906 | +0.5 | +0.1% | 4,800 |
| 2017/10/18 | 917 | 917 | 904.5 | 905.5 | -11.5 | -1.3% | 11,000 |
| 2017/10/17 | 901 | 937.5 | 901 | 917 | +17 | +1.9% | 12,800 |
| 2017/10/16 | 908.5 | 914 | 900 | 900 | -20 | -2.2% | 15,200 |
| 2017/10/13 | 935 | 935 | 919.5 | 920 | -15 | -1.6% | 13,600 |
| 2017/10/12 | 950 | 950 | 921.5 | 935 | +39 | +4.4% | 27,200 |
| 2017/10/11 | 906 | 906 | 895 | 896 | -9.5 | -1% | 9,400 |
| 2017/10/10 | 906 | 906 | 899.5 | 905.5 | +0.5 | +0.1% | 13,600 |
| 2017/10/06 | 901 | 912.5 | 900.5 | 905 | ±0 | ±0% | 14,600 |
| 2017/10/05 | 921.5 | 932.5 | 905 | 905 | -20 | -2.2% | 21,200 |
| 2017/10/04 | 946.5 | 955 | 925 | 925 | -27 | -2.8% | 22,000 |
| 2017/10/03 | 947 | 954.5 | 939 | 952 | +14.5 | +1.5% | 35,200 |
| 2017/10/02 | 933.5 | 942 | 924.5 | 937.5 | +13 | +1.4% | 14,400 |
| 2017/09/29 | 925.5 | 936 | 920 | 924.5 | -12 | -1.3% | 17,200 |
| 2017/09/28 | 952 | 952 | 930 | 936.5 | -9 | -1% | 24,600 |
| 2017/09/27 | 930 | 960 | 917.5 | 945.5 | +52.5 | +5.9% | 45,200 |
| 2017/09/26 | 887.5 | 898.5 | 885 | 893 | +14.5 | +1.7% | 24,000 |
| 2017/09/25 | 885 | 892.5 | 875 | 878.5 | +8 | +0.9% | 15,800 |
| 2017/09/22 | 870 | 885 | 868 | 870.5 | +12.5 | +1.5% | 29,800 |
| 2017/09/21 | 856 | 870 | 856 | 858 | +2.5 | +0.3% | 22,000 |
| 2017/09/20 | 855 | 859.5 | 848 | 855.5 | +8 | +0.9% | 23,200 |
| 2017/09/19 | 847.5 | 863.5 | 844 | 847.5 | +9.5 | +1.1% | 27,200 |
| 2017/09/15 | 829.5 | 847.5 | 827.5 | 838 | +6 | +0.7% | 20,400 |
| 2017/09/14 | 836.5 | 839.5 | 830 | 832 | -4.5 | -0.5% | 24,800 |
| 2017/09/13 | 842.5 | 843.5 | 836.5 | 836.5 | -8 | -0.9% | 35,200 |
| 2017/09/12 | 837.5 | 849 | 835 | 844.5 | +9.5 | +1.1% | 23,000 |
| 2017/09/11 | 836.5 | 840 | 830 | 835 | +2 | +0.2% | 23,400 |
| 2017/09/08 | 830.5 | 844.5 | 830.5 | 833 | -4.5 | -0.5% | 15,600 |
| 2017/09/07 | 845.5 | 850.5 | 836.5 | 837.5 | -10 | -1.2% | 22,000 |
| 2017/09/06 | 850 | 850.5 | 827.5 | 847.5 | -7 | -0.8% | 30,800 |
| 2017/09/05 | 920 | 920 | 854.5 | 854.5 | -63 | -6.9% | 49,600 |
| 2017/09/04 | 934.5 | 936 | 916.5 | 917.5 | -18.5 | -2% | 12,200 |
| 2017/09/01 | 922.5 | 943.5 | 922.5 | 936 | -6.5 | -0.7% | 12,200 |
| 2017/08/31 | 945 | 959.5 | 941 | 942.5 | -8.5 | -0.9% | 13,800 |
| 2017/08/30 | 974 | 974 | 948 | 951 | -13.5 | -1.4% | 14,000 |
| 2017/08/29 | 965.5 | 965.5 | 937 | 964.5 | -1.5 | -0.2% | 18,400 |
| 2017/08/28 | 955 | 967 | 955 | 966 | +14 | +1.5% | 5,000 |
| 2017/08/25 | 959 | 974 | 939 | 952 | +11.5 | +1.2% | 11,000 |
| 2017/08/24 | 941.5 | 950.5 | 936.5 | 940.5 | +5 | +0.5% | 5,200 |
| 2017/08/23 | 937.5 | 938.5 | 927.5 | 935.5 | +2.5 | +0.3% | 5,000 |
| 2017/08/22 | 950 | 950 | 920 | 933 | -19 | -2% | 22,400 |
| 2017/08/21 | 973.5 | 973.5 | 951 | 952 | -14.5 | -1.5% | 9,800 |
| 2017/08/18 | 976.5 | 982 | 958 | 966.5 | -19 | -1.9% | 16,200 |
| 2017/08/17 | 964 | 998.5 | 964 | 985.5 | +33 | +3.5% | 39,600 |
| 2017/08/16 | 909.5 | 953 | 902.5 | 952.5 | +52.5 | +5.8% | 22,600 |
| 2017/08/15 | 910 | 915.5 | 894 | 900 | +6 | +0.7% | 23,200 |
1601～
1650
件表示中 / 1757件
類似銘柄と比較する
現在ご覧いただいている「ピーバン」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 |
|---|---|---|---|---|---|---|---|---|
| ピーバン | 38,300円 | +10.2% | +9.8% | 2.09% | 17.91倍 | 1.38倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| ムラキ | 140,000円 | +1.2% | -43.3% | 1.79% | 33.13倍 | 0.75倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ＥＮＥＯＳ等大手石油主要元売りと代行店契約 |
| フローバル | - | - | - | - | - | - |
|
- |
| 太洋物 | 94,200円 | +16.2% | +34.4% | 0.00% | 13.10倍 | 2.50倍 |
|
輸入畜産物中心から中国向け輸出事業強化に軸足の商社。国産鶏肉の販路拡大にも注力中 |
| 出版貿 | - | +0.5% | -26.3% | - | - | - |
|
書籍、雑誌の輸出入主体。音楽ＣＤや雑貨も展開、米国に書籍・雑貨直営店。トーハンが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
