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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/03/24 | 3,235 | 3,250 | 3,205 | 3,245 | +10 | +0.3% | 10,100 |
| 2023/03/23 | 3,225 | 3,235 | 3,185 | 3,235 | -5 | -0.2% | 11,500 |
| 2023/03/22 | 3,195 | 3,240 | 3,195 | 3,240 | +75 | +2.4% | 18,500 |
| 2023/03/20 | 3,250 | 3,250 | 3,155 | 3,165 | -105 | -3.2% | 41,600 |
| 2023/03/17 | 3,200 | 3,270 | 3,200 | 3,270 | +65 | +2% | 12,700 |
| 2023/03/16 | 3,200 | 3,205 | 3,160 | 3,205 | -40 | -1.2% | 16,000 |
| 2023/03/15 | 3,250 | 3,255 | 3,215 | 3,245 | +40 | +1.2% | 9,700 |
| 2023/03/14 | 3,270 | 3,270 | 3,195 | 3,205 | -80 | -2.4% | 12,900 |
| 2023/03/13 | 3,200 | 3,285 | 3,195 | 3,285 | +60 | +1.9% | 19,100 |
| 2023/03/10 | 3,295 | 3,310 | 3,225 | 3,225 | -105 | -3.2% | 32,900 |
| 2023/03/09 | 3,345 | 3,370 | 3,315 | 3,330 | -15 | -0.4% | 12,500 |
| 2023/03/08 | 3,315 | 3,355 | 3,270 | 3,345 | +30 | +0.9% | 14,800 |
| 2023/03/07 | 3,270 | 3,320 | 3,270 | 3,315 | +45 | +1.4% | 11,000 |
| 2023/03/06 | 3,240 | 3,270 | 3,230 | 3,270 | +50 | +1.6% | 12,900 |
| 2023/03/03 | 3,190 | 3,225 | 3,165 | 3,220 | +55 | +1.7% | 91,200 |
| 2023/03/02 | 3,155 | 3,180 | 3,150 | 3,165 | +15 | +0.5% | 10,000 |
| 2023/03/01 | 3,135 | 3,150 | 3,120 | 3,150 | +15 | +0.5% | 5,200 |
| 2023/02/28 | 3,110 | 3,160 | 3,110 | 3,135 | +25 | +0.8% | 10,300 |
| 2023/02/27 | 3,130 | 3,165 | 3,105 | 3,110 | -30 | -1% | 21,300 |
| 2023/02/24 | 3,100 | 3,140 | 3,095 | 3,140 | +60 | +1.9% | 30,600 |
| 2023/02/22 | 3,085 | 3,105 | 3,080 | 3,080 | -20 | -0.6% | 12,300 |
| 2023/02/21 | 3,110 | 3,125 | 3,100 | 3,100 | -15 | -0.5% | 6,300 |
| 2023/02/20 | 3,125 | 3,155 | 3,115 | 3,115 | -10 | -0.3% | 13,300 |
| 2023/02/17 | 3,145 | 3,175 | 3,120 | 3,125 | -20 | -0.6% | 24,400 |
| 2023/02/16 | 3,140 | 3,170 | 3,135 | 3,145 | +5 | +0.2% | 7,700 |
| 2023/02/15 | 3,160 | 3,175 | 3,115 | 3,140 | -20 | -0.6% | 4,900 |
| 2023/02/14 | 3,115 | 3,160 | 3,115 | 3,160 | +55 | +1.8% | 5,300 |
| 2023/02/13 | 3,140 | 3,150 | 3,100 | 3,105 | -35 | -1.1% | 12,900 |
| 2023/02/10 | 3,165 | 3,180 | 3,120 | 3,140 | -40 | -1.3% | 27,500 |
| 2023/02/09 | 3,245 | 3,285 | 3,170 | 3,180 | -80 | -2.5% | 16,700 |
| 2023/02/08 | 3,245 | 3,295 | 3,230 | 3,260 | +15 | +0.5% | 4,300 |
| 2023/02/07 | 3,270 | 3,280 | 3,230 | 3,245 | -25 | -0.8% | 5,600 |
| 2023/02/06 | 3,275 | 3,285 | 3,260 | 3,270 | +25 | +0.8% | 9,700 |
| 2023/02/03 | 3,265 | 3,265 | 3,220 | 3,245 | -30 | -0.9% | 15,700 |
501～
550
件表示中 / 5697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 | 265,500円 | +3.6% | +62.7% | 0.00% | 45.18倍 | 6.49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 |
| リソー教育 | 23,900円 | +7.8% | +6.9% | 4.18% | 20.32倍 | 3.40倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| 早稲アカ | 218,100円 | +5.7% | +1.8% | 2.52% | 20.92倍 | 2.97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 |
| ＭａｃｂｅｅＰ | 283,900円 | +34.5% | +26.2% | 1.27% | 14.23倍 | 3.93倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| チャームケア | 128,400円 | +4.9% | -13.8% | 2.65% | 8.80倍 | 2.21倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
