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 |
---|---|---|---|---|---|---|---|
2017/05/23 | 1,156.5 | 1,173.5 | 1,154 | 1,170 | +21 | +1.8% | 27,400 |
2017/05/22 | 1,126 | 1,149 | 1,120.5 | 1,149 | +24 | +2.1% | 17,200 |
2017/05/19 | 1,131 | 1,139.5 | 1,117 | 1,125 | +19 | +1.7% | 11,400 |
2017/05/18 | 1,125 | 1,129.5 | 1,100 | 1,106 | -25.5 | -2.3% | 24,600 |
2017/05/17 | 1,125 | 1,144.5 | 1,111.5 | 1,131.5 | +4 | +0.4% | 34,200 |
2017/05/16 | 1,150 | 1,150 | 1,125 | 1,127.5 | -37.5 | -3.2% | 61,400 |
2017/05/15 | 1,201.5 | 1,284.5 | 1,155 | 1,165 | -44 | -3.6% | 148,800 |
2017/05/12 | 1,210.5 | 1,216 | 1,190 | 1,209 | -8.5 | -0.7% | 25,800 |
2017/05/11 | 1,232.5 | 1,232.5 | 1,216 | 1,217.5 | -12.5 | -1% | 18,200 |
2017/05/10 | 1,224.5 | 1,230 | 1,207.5 | 1,230 | +5.5 | +0.4% | 19,800 |
2017/05/09 | 1,239.5 | 1,240 | 1,220.5 | 1,224.5 | +4.5 | +0.4% | 13,200 |
2017/05/08 | 1,249 | 1,260.5 | 1,193.5 | 1,220 | -16.5 | -1.3% | 46,600 |
2017/05/02 | 1,247 | 1,249.5 | 1,228 | 1,236.5 | -8.5 | -0.7% | 24,400 |
2017/05/01 | 1,213 | 1,245 | 1,211 | 1,245 | +37.5 | +3.1% | 27,000 |
2017/04/28 | 1,242.5 | 1,251.5 | 1,192.5 | 1,207.5 | -35 | -2.8% | 56,200 |
2017/04/27 | 1,174.5 | 1,335 | 1,164.5 | 1,242.5 | +112.5 | +10% | 228,400 |
2017/04/26 | 1,132 | 1,140 | 1,100 | 1,130 | +23 | +2.1% | 49,000 |
2017/04/25 | 1,099.5 | 1,112.5 | 1,054 | 1,107 | -1.5 | -0.1% | 33,200 |
2017/04/24 | 1,131 | 1,140 | 1,100 | 1,108.5 | -22.5 | -2% | 30,200 |
2017/04/21 | 1,175 | 1,186.5 | 1,125 | 1,131 | -25 | -2.2% | 39,400 |
2017/04/20 | 1,087.5 | 1,159 | 1,079 | 1,156 | +68.5 | +6.3% | 66,600 |
2017/04/19 | 1,090 | 1,099.5 | 1,077.5 | 1,087.5 | -2 | -0.2% | 13,800 |
2017/04/18 | 1,104 | 1,119.5 | 1,080.5 | 1,089.5 | +10.5 | +1% | 37,800 |
2017/04/17 | 1,047 | 1,085 | 1,037.5 | 1,079 | +52.5 | +5.1% | 42,400 |
2017/04/14 | 1,060 | 1,060 | 1,025.5 | 1,026.5 | -48.5 | -4.5% | 38,400 |
2017/04/13 | 1,050 | 1,091.5 | 1,027.5 | 1,075 | +5 | +0.5% | 50,200 |
2017/04/12 | 1,109 | 1,115 | 1,040 | 1,070 | -89 | -7.7% | 119,000 |
2017/04/11 | 1,219.5 | 1,221.5 | 1,154 | 1,159 | -85.5 | -6.9% | 82,000 |
2017/04/10 | 1,275 | 1,275 | 1,238 | 1,244.5 | -13 | -1% | 38,400 |
2017/04/07 | 1,259 | 1,271.5 | 1,200 | 1,257.5 | +23.5 | +1.9% | 81,000 |
2017/04/06 | 1,255 | 1,255 | 1,207.5 | 1,234 | -32.5 | -2.6% | 51,000 |
2017/04/05 | 1,305 | 1,332.5 | 1,225 | 1,266.5 | -38.5 | -3% | 112,600 |
2017/04/04 | 1,380 | 1,409.5 | 1,255 | 1,305 | -64 | -4.7% | 236,800 |
2017/04/03 | 1,325 | 1,372.5 | 1,300 | 1,369 | +106.5 | +8.4% | 262,200 |
2017/03/31 | 1,219 | 1,280 | 1,215 | 1,262.5 | +35.5 | +2.9% | 85,600 |
2017/03/30 | 1,219.5 | 1,248 | 1,205.5 | 1,227 | +20 | +1.7% | 64,600 |
2017/03/29 | 1,193.5 | 1,223.5 | 1,190 | 1,207 | +16.5 | +1.4% | 38,200 |
2017/03/28 | 1,245.5 | 1,250 | 1,190.5 | 1,190.5 | -53.5 | -4.3% | 147,800 |
2017/03/27 | 1,302 | 1,302 | 1,240 | 1,244 | -76 | -5.8% | 86,600 |
2017/03/24 | 1,335 | 1,345.5 | 1,305 | 1,320 | -10 | -0.8% | 117,200 |
2017/03/23 | 1,261 | 1,330 | 1,259.5 | 1,330 | +94 | +7.6% | 258,400 |
2017/03/22 | 1,238 | 1,290 | 1,216 | 1,236 | -44 | -3.4% | 272,400 |
2017/03/21 | 1,332.5 | 1,340.5 | 1,270 | 1,280 | -80 | -5.9% | 247,000 |
2017/03/17 | 1,466.5 | 1,475 | 1,327 | 1,360 | -81.5 | -5.7% | 454,800 |
2017/03/16 | 1,400 | 1,535 | 1,386 | 1,441.5 | +29 | +2.1% | 738,000 |
2017/03/15 | 1,491 | 1,515 | 1,392 | 1,412.5 | -112.5 | -7.4% | 493,200 |
2017/03/14 | 1,498 | 1,572.5 | 1,477.5 | 1,525 | +92 | +6.4% | 993,200 |
2017/03/13 | 1,745 | 1,772.5 | 1,433 | 1,433 | -242 | -14.4% | 2,980,400 |
2017/03/10 | 1,390 | 1,675 | 1,386 | 1,675 | +250 | +17.5% | 4,639,000 |
2017/03/09 | 1,765 | 1,820 | 1,425 | 1,425 | - | - | 4,428,800 |
1701~
1750
件表示中 / 1750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 | 37,300円 | +10.2% | -20.3% | 2.14% | 17.45倍 | 1.41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 |
コ パ | 68,600円 | +15.7% | - | 0.00% | 2017.65倍 | 1.38倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
フローバル | - | +4.2% | +63.5% | - | - | - |
|
- |
太洋物 | 96,000円 | +16.2% | +34.4% | 0.00% | 13.35倍 | 2.76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 |
山 大 | 154,400円 | -5.4% | - | 1.94% | - | 0.46倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
市場注目の銘柄
チャート関連のコラム