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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 3,460 | 3,500 | 3,440 | 3,500 | +50 | +1.4% | 9,000 |
| 2002/08/29 | 3,460 | 3,460 | 3,450 | 3,450 | ±0 | ±0% | 900 |
| 2002/08/28 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 500 |
| 2002/08/27 | 3,500 | 3,500 | 3,450 | 3,450 | -10 | -0.3% | 1,700 |
| 2002/08/26 | 3,470 | 3,510 | 3,450 | 3,460 | ±0 | ±0% | 1,500 |
| 2002/08/23 | 3,590 | 3,590 | 3,460 | 3,460 | +20 | +0.6% | 2,400 |
| 2002/08/22 | 3,450 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 1,700 |
| 2002/08/21 | 3,510 | 3,510 | 3,450 | 3,450 | -90 | -2.5% | 6,400 |
| 2002/08/20 | 3,590 | 3,590 | 3,510 | 3,540 | -50 | -1.4% | 1,200 |
| 2002/08/19 | 3,550 | 3,590 | 3,510 | 3,590 | -10 | -0.3% | 2,100 |
| 2002/08/16 | 3,580 | 3,600 | 3,550 | 3,600 | +10 | +0.3% | 7,200 |
| 2002/08/15 | 3,510 | 3,600 | 3,500 | 3,590 | +90 | +2.6% | 7,700 |
| 2002/08/14 | 3,410 | 3,510 | 3,400 | 3,500 | +100 | +2.9% | 10,800 |
| 2002/08/13 | 3,410 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 5,600 |
| 2002/08/12 | 3,450 | 3,490 | 3,400 | 3,400 | +10 | +0.3% | 3,100 |
| 2002/08/09 | 3,400 | 3,400 | 3,340 | 3,390 | -10 | -0.3% | 6,500 |
| 2002/08/08 | 3,530 | 3,530 | 3,400 | 3,400 | +60 | +1.8% | 5,000 |
| 2002/08/07 | 3,370 | 3,370 | 3,300 | 3,340 | -60 | -1.8% | 4,700 |
| 2002/08/06 | 3,350 | 3,400 | 3,300 | 3,400 | +50 | +1.5% | 3,700 |
| 2002/08/05 | 3,360 | 3,400 | 3,350 | 3,350 | -90 | -2.6% | 1,100 |
| 2002/08/02 | 3,440 | 3,440 | 3,350 | 3,440 | +70 | +2.1% | 2,000 |
| 2002/08/01 | 3,400 | 3,420 | 3,350 | 3,370 | -30 | -0.9% | 800 |
| 2002/07/31 | 3,350 | 3,430 | 3,340 | 3,400 | +70 | +2.1% | 2,300 |
| 2002/07/30 | 3,360 | 3,360 | 3,320 | 3,330 | -20 | -0.6% | 2,800 |
| 2002/07/29 | 3,330 | 3,400 | 3,330 | 3,350 | +30 | +0.9% | 1,800 |
| 2002/07/26 | 3,450 | 3,450 | 3,300 | 3,320 | -80 | -2.4% | 1,900 |
| 2002/07/25 | 3,540 | 3,540 | 3,400 | 3,400 | +110 | +3.3% | 5,000 |
| 2002/07/24 | 3,380 | 3,380 | 3,290 | 3,290 | -90 | -2.7% | 7,500 |
| 2002/07/23 | 3,370 | 3,400 | 3,370 | 3,380 | +10 | +0.3% | 1,800 |
| 2002/07/22 | 3,410 | 3,410 | 3,320 | 3,370 | -70 | -2% | 3,300 |
| 2002/07/19 | 3,510 | 3,510 | 3,440 | 3,440 | -90 | -2.5% | 3,500 |
| 2002/07/18 | 3,480 | 3,530 | 3,470 | 3,530 | ±0 | ±0% | 2,500 |
| 2002/07/17 | 3,560 | 3,560 | 3,490 | 3,530 | -20 | -0.6% | 5,400 |
| 2002/07/16 | 3,560 | 3,570 | 3,510 | 3,550 | -10 | -0.3% | 6,000 |
| 2002/07/15 | 3,570 | 3,570 | 3,550 | 3,560 | ±0 | ±0% | 3,700 |
| 2002/07/12 | 3,560 | 3,570 | 3,550 | 3,560 | ±0 | ±0% | 4,100 |
| 2002/07/11 | 3,550 | 3,560 | 3,540 | 3,560 | +10 | +0.3% | 6,400 |
| 2002/07/10 | 3,500 | 3,560 | 3,500 | 3,550 | +30 | +0.9% | 11,400 |
| 2002/07/09 | 3,460 | 3,520 | 3,450 | 3,520 | +60 | +1.7% | 8,700 |
| 2002/07/08 | 3,380 | 3,460 | 3,380 | 3,460 | +90 | +2.7% | 2,300 |
| 2002/07/05 | 3,400 | 3,400 | 3,310 | 3,370 | -30 | -0.9% | 4,100 |
| 2002/07/04 | 3,430 | 3,430 | 3,350 | 3,400 | -50 | -1.4% | 4,500 |
| 2002/07/03 | 3,500 | 3,500 | 3,420 | 3,450 | -50 | -1.4% | 1,200 |
| 2002/07/02 | 3,450 | 3,500 | 3,360 | 3,500 | ±0 | ±0% | 5,600 |
| 2002/07/01 | 3,470 | 3,500 | 3,410 | 3,500 | -30 | -0.8% | 3,800 |
| 2002/06/28 | 3,350 | 3,530 | 3,350 | 3,530 | +180 | +5.4% | 12,500 |
| 2002/06/27 | 3,300 | 3,350 | 3,260 | 3,350 | ±0 | ±0% | 2,900 |
| 2002/06/26 | 3,320 | 3,350 | 3,300 | 3,350 | +30 | +0.9% | 2,400 |
| 2002/06/25 | 3,380 | 3,380 | 3,250 | 3,320 | -10 | -0.3% | 4,400 |
| 2002/06/24 | 3,360 | 3,360 | 3,320 | 3,330 | -70 | -2.1% | 3,200 |
5551～
5600
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
