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 |
|---|---|---|---|---|---|---|---|
| 2023/06/07 | 3,285 | 3,300 | 3,245 | 3,265 | -20 | -0.6% | 12,600 |
| 2023/06/06 | 3,300 | 3,315 | 3,285 | 3,285 | -35 | -1.1% | 6,200 |
| 2023/06/05 | 3,340 | 3,370 | 3,320 | 3,320 | ±0 | ±0% | 11,800 |
| 2023/06/02 | 3,260 | 3,330 | 3,260 | 3,320 | +60 | +1.8% | 8,700 |
| 2023/06/01 | 3,260 | 3,280 | 3,245 | 3,260 | ±0 | ±0% | 9,900 |
| 2023/05/31 | 3,285 | 3,285 | 3,235 | 3,260 | -10 | -0.3% | 15,700 |
| 2023/05/30 | 3,325 | 3,325 | 3,230 | 3,270 | -40 | -1.2% | 12,700 |
| 2023/05/29 | 3,330 | 3,330 | 3,275 | 3,310 | +20 | +0.6% | 10,300 |
| 2023/05/26 | 3,280 | 3,320 | 3,255 | 3,290 | +35 | +1.1% | 9,000 |
| 2023/05/25 | 3,275 | 3,285 | 3,245 | 3,255 | -10 | -0.3% | 9,600 |
| 2023/05/24 | 3,275 | 3,300 | 3,260 | 3,265 | -45 | -1.4% | 12,000 |
| 2023/05/23 | 3,370 | 3,375 | 3,295 | 3,310 | -65 | -1.9% | 12,700 |
| 2023/05/22 | 3,355 | 3,390 | 3,355 | 3,375 | ±0 | ±0% | 7,200 |
| 2023/05/19 | 3,445 | 3,445 | 3,375 | 3,375 | -60 | -1.7% | 10,700 |
| 2023/05/18 | 3,485 | 3,485 | 3,415 | 3,435 | -35 | -1% | 11,800 |
| 2023/05/17 | 3,435 | 3,490 | 3,420 | 3,470 | +45 | +1.3% | 12,100 |
| 2023/05/16 | 3,475 | 3,475 | 3,415 | 3,425 | -40 | -1.2% | 10,500 |
| 2023/05/15 | 3,450 | 3,480 | 3,415 | 3,465 | +15 | +0.4% | 11,600 |
| 2023/05/12 | 3,410 | 3,450 | 3,400 | 3,450 | +40 | +1.2% | 13,800 |
| 2023/05/11 | 3,380 | 3,430 | 3,365 | 3,410 | ±0 | ±0% | 24,100 |
| 2023/05/10 | 3,395 | 3,410 | 3,385 | 3,410 | +30 | +0.9% | 5,900 |
| 2023/05/09 | 3,370 | 3,420 | 3,350 | 3,380 | +35 | +1% | 19,300 |
| 2023/05/08 | 3,365 | 3,365 | 3,325 | 3,345 | -5 | -0.1% | 11,200 |
| 2023/05/02 | 3,350 | 3,355 | 3,310 | 3,350 | -5 | -0.1% | 8,300 |
| 2023/05/01 | 3,295 | 3,355 | 3,290 | 3,355 | +50 | +1.5% | 11,900 |
| 2023/04/28 | 3,285 | 3,310 | 3,265 | 3,305 | +20 | +0.6% | 12,500 |
| 2023/04/27 | 3,245 | 3,285 | 3,235 | 3,285 | +40 | +1.2% | 8,400 |
| 2023/04/26 | 3,275 | 3,295 | 3,235 | 3,245 | -35 | -1.1% | 9,100 |
| 2023/04/25 | 3,270 | 3,295 | 3,270 | 3,280 | +25 | +0.8% | 10,700 |
| 2023/04/24 | 3,230 | 3,270 | 3,230 | 3,255 | +10 | +0.3% | 5,000 |
| 2023/04/21 | 3,230 | 3,265 | 3,230 | 3,245 | -15 | -0.5% | 5,100 |
| 2023/04/20 | 3,245 | 3,285 | 3,245 | 3,260 | +10 | +0.3% | 8,800 |
| 2023/04/19 | 3,225 | 3,255 | 3,220 | 3,250 | -5 | -0.2% | 6,100 |
| 2023/04/18 | 3,230 | 3,260 | 3,230 | 3,255 | +25 | +0.8% | 7,500 |
| 2023/04/17 | 3,225 | 3,240 | 3,210 | 3,230 | +15 | +0.5% | 7,100 |
| 2023/04/14 | 3,240 | 3,240 | 3,185 | 3,215 | +5 | +0.2% | 8,700 |
| 2023/04/13 | 3,170 | 3,210 | 3,160 | 3,210 | +15 | +0.5% | 7,900 |
| 2023/04/12 | 3,180 | 3,215 | 3,175 | 3,195 | +10 | +0.3% | 7,300 |
| 2023/04/11 | 3,200 | 3,205 | 3,165 | 3,185 | +10 | +0.3% | 8,000 |
| 2023/04/10 | 3,155 | 3,195 | 3,155 | 3,175 | +20 | +0.6% | 8,300 |
| 2023/04/07 | 3,170 | 3,170 | 3,145 | 3,155 | +10 | +0.3% | 8,500 |
| 2023/04/06 | 3,155 | 3,175 | 3,145 | 3,145 | -30 | -0.9% | 9,300 |
| 2023/04/05 | 3,245 | 3,245 | 3,175 | 3,175 | -80 | -2.5% | 16,000 |
| 2023/04/04 | 3,250 | 3,260 | 3,200 | 3,255 | ±0 | ±0% | 16,500 |
| 2023/04/03 | 3,215 | 3,260 | 3,205 | 3,255 | +45 | +1.4% | 9,900 |
| 2023/03/31 | 3,200 | 3,215 | 3,150 | 3,210 | +5 | +0.2% | 13,200 |
| 2023/03/30 | 3,250 | 3,250 | 3,190 | 3,205 | -80 | -2.4% | 49,400 |
| 2023/03/29 | 3,210 | 3,285 | 3,210 | 3,285 | +80 | +2.5% | 80,200 |
| 2023/03/28 | 3,255 | 3,255 | 3,190 | 3,205 | -45 | -1.4% | 18,500 |
| 2023/03/27 | 3,250 | 3,275 | 3,245 | 3,250 | +5 | +0.2% | 14,000 |
501～
550
件表示中 / 5731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 | 296,800円 | +3.6% | +34.6% | 0.34% | 19.76倍 | 6.28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 |
| エラン | 78,400円 | +24.2% | +33.7% | 1.91% | 15.34倍 | 3.79倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 20,200円 | +63.9% | +10.9% | 1.49% | 23.60倍 | 1.67倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 早稲アカ | 242,200円 | +7.5% | +3.6% | 2.06% | 17.29倍 | 2.95倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| 三協フロン | 194,500円 | -1.1% | -2.1% | 4.37% | 8.16倍 | 0.89倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
市場注目の銘柄
チャート関連のコラム
