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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 3,090 | 3,090 | 2,910 | 2,960 | +10 | +0.3% | 2,400 |
| 2002/11/13 | 2,780 | 3,000 | 2,780 | 2,950 | +250 | +9.3% | 4,300 |
| 2002/11/12 | 2,760 | 2,760 | 2,700 | 2,700 | -140 | -4.9% | 1,600 |
| 2002/11/11 | 3,000 | 3,000 | 2,790 | 2,840 | -240 | -7.8% | 11,000 |
| 2002/11/08 | 3,190 | 3,190 | 3,060 | 3,080 | -120 | -3.8% | 7,200 |
| 2002/11/07 | 3,250 | 3,260 | 3,170 | 3,200 | -50 | -1.5% | 8,100 |
| 2002/11/06 | 3,300 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 2,000 |
| 2002/11/05 | 3,300 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 1,000 |
| 2002/11/01 | 3,320 | 3,350 | 3,300 | 3,350 | +30 | +0.9% | 1,200 |
| 2002/10/31 | 3,350 | 3,350 | 3,320 | 3,320 | ±0 | ±0% | 3,700 |
| 2002/10/30 | 3,320 | 3,320 | 3,320 | 3,320 | ±0 | ±0% | 6,000 |
| 2002/10/29 | 3,350 | 3,350 | 3,320 | 3,320 | -30 | -0.9% | 1,500 |
| 2002/10/28 | 3,350 | 3,380 | 3,350 | 3,350 | ±0 | ±0% | 1,200 |
| 2002/10/25 | 3,380 | 3,380 | 3,350 | 3,350 | -10 | -0.3% | 3,800 |
| 2002/10/24 | 3,390 | 3,390 | 3,360 | 3,360 | -30 | -0.9% | 3,200 |
| 2002/10/23 | 3,400 | 3,400 | 3,350 | 3,390 | +30 | +0.9% | 4,500 |
| 2002/10/22 | 3,400 | 3,400 | 3,360 | 3,360 | -50 | -1.5% | 1,000 |
| 2002/10/21 | 3,400 | 3,430 | 3,400 | 3,410 | +10 | +0.3% | 500 |
| 2002/10/18 | 3,400 | 3,400 | 3,400 | 3,400 | +50 | +1.5% | 400 |
| 2002/10/17 | 3,430 | 3,430 | 3,350 | 3,350 | -80 | -2.3% | 4,000 |
| 2002/10/16 | 3,400 | 3,430 | 3,400 | 3,430 | +10 | +0.3% | 1,000 |
| 2002/10/15 | 3,410 | 3,420 | 3,400 | 3,420 | +10 | +0.3% | 2,900 |
| 2002/10/11 | 3,420 | 3,420 | 3,400 | 3,410 | -10 | -0.3% | 3,100 |
| 2002/10/10 | 3,400 | 3,420 | 3,400 | 3,420 | +20 | +0.6% | 15,300 |
| 2002/10/09 | 3,400 | 3,420 | 3,400 | 3,400 | ±0 | ±0% | 16,400 |
| 2002/10/08 | 3,420 | 3,430 | 3,400 | 3,400 | -20 | -0.6% | 3,500 |
| 2002/10/07 | 3,430 | 3,430 | 3,400 | 3,420 | -10 | -0.3% | 3,500 |
| 2002/10/04 | 3,460 | 3,460 | 3,400 | 3,430 | +20 | +0.6% | 3,200 |
| 2002/10/03 | 3,440 | 3,450 | 3,410 | 3,410 | -40 | -1.2% | 2,900 |
| 2002/10/02 | 3,460 | 3,460 | 3,450 | 3,450 | -10 | -0.3% | 7,400 |
| 2002/10/01 | 3,450 | 3,460 | 3,410 | 3,460 | -20 | -0.6% | 3,300 |
| 2002/09/30 | 3,490 | 3,490 | 3,460 | 3,480 | +10 | +0.3% | 2,100 |
| 2002/09/27 | 3,470 | 3,470 | 3,450 | 3,470 | +50 | +1.5% | 4,400 |
| 2002/09/26 | 3,410 | 3,420 | 3,400 | 3,420 | +10 | +0.3% | 6,500 |
| 2002/09/25 | 3,400 | 3,410 | 3,400 | 3,410 | -20 | -0.6% | 9,800 |
| 2002/09/24 | 3,490 | 3,490 | 3,410 | 3,430 | +30 | +0.9% | 6,600 |
| 2002/09/20 | 3,410 | 3,410 | 3,400 | 3,400 | -50 | -1.4% | 11,000 |
| 2002/09/19 | 3,490 | 3,490 | 3,440 | 3,450 | -50 | -1.4% | 2,800 |
| 2002/09/18 | 3,500 | 3,500 | 3,480 | 3,500 | +10 | +0.3% | 3,500 |
| 2002/09/17 | 3,530 | 3,530 | 3,490 | 3,490 | -60 | -1.7% | 5,000 |
| 2002/09/13 | 3,500 | 3,550 | 3,480 | 3,550 | +100 | +2.9% | 2,100 |
| 2002/09/12 | 3,400 | 3,460 | 3,400 | 3,450 | +50 | +1.5% | 3,600 |
| 2002/09/11 | 3,410 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 1,700 |
| 2002/09/10 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 3,700 |
| 2002/09/09 | 3,430 | 3,430 | 3,400 | 3,400 | ±0 | ±0% | 2,900 |
| 2002/09/06 | 3,440 | 3,440 | 3,400 | 3,400 | ±0 | ±0% | 3,400 |
| 2002/09/05 | 3,410 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 2,600 |
| 2002/09/04 | 3,430 | 3,440 | 3,400 | 3,400 | -30 | -0.9% | 9,400 |
| 2002/09/03 | 3,430 | 3,500 | 3,430 | 3,430 | -10 | -0.3% | 3,000 |
| 2002/09/02 | 3,500 | 3,500 | 3,440 | 3,440 | -60 | -1.7% | 1,300 |
5501～
5550
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 | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45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 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43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 | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96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 | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89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 | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15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
