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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 3,420 | 3,420 | 3,400 | 3,400 | -10 | -0.3% | 8,100 |
| 2002/06/20 | 3,420 | 3,450 | 3,380 | 3,410 | +10 | +0.3% | 3,500 |
| 2002/06/19 | 3,450 | 3,450 | 3,380 | 3,400 | +50 | +1.5% | 7,700 |
| 2002/06/18 | 3,400 | 3,450 | 3,350 | 3,350 | -30 | -0.9% | 1,900 |
| 2002/06/17 | 3,450 | 3,450 | 3,370 | 3,380 | -80 | -2.3% | 3,800 |
| 2002/06/14 | 3,480 | 3,510 | 3,350 | 3,460 | -100 | -2.8% | 5,000 |
| 2002/06/13 | 3,460 | 3,560 | 3,460 | 3,560 | +110 | +3.2% | 1,800 |
| 2002/06/12 | 3,590 | 3,590 | 3,430 | 3,450 | -120 | -3.4% | 26,800 |
| 2002/06/11 | 3,690 | 3,690 | 3,570 | 3,570 | -130 | -3.5% | 14,400 |
| 2002/06/10 | 3,790 | 3,790 | 3,660 | 3,700 | +100 | +2.8% | 8,900 |
| 2002/06/07 | 3,560 | 3,630 | 3,560 | 3,600 | -90 | -2.4% | 4,500 |
| 2002/06/06 | 3,700 | 3,700 | 3,600 | 3,690 | -40 | -1.1% | 5,200 |
| 2002/06/05 | 3,750 | 3,750 | 3,650 | 3,730 | +30 | +0.8% | 2,800 |
| 2002/06/04 | 3,720 | 3,760 | 3,650 | 3,700 | +30 | +0.8% | 4,900 |
| 2002/06/03 | 3,760 | 3,760 | 3,660 | 3,670 | -90 | -2.4% | 5,300 |
| 2002/05/31 | 3,780 | 3,780 | 3,730 | 3,760 | ±0 | ±0% | 12,700 |
| 2002/05/30 | 3,750 | 3,760 | 3,730 | 3,760 | +40 | +1.1% | 16,100 |
| 2002/05/29 | 3,720 | 3,750 | 3,720 | 3,720 | ±0 | ±0% | 7,500 |
| 2002/05/28 | 3,680 | 3,740 | 3,640 | 3,720 | +20 | +0.5% | 10,100 |
| 2002/05/27 | 3,630 | 3,700 | 3,630 | 3,700 | -20 | -0.5% | 4,300 |
| 2002/05/24 | 3,640 | 3,720 | 3,600 | 3,720 | +80 | +2.2% | 15,400 |
| 2002/05/23 | 3,670 | 3,680 | 3,630 | 3,640 | -40 | -1.1% | 2,600 |
| 2002/05/22 | 3,630 | 3,680 | 3,630 | 3,680 | +60 | +1.7% | 7,600 |
| 2002/05/21 | 3,630 | 3,650 | 3,600 | 3,620 | -70 | -1.9% | 6,000 |
| 2002/05/20 | 3,720 | 3,720 | 3,620 | 3,690 | -40 | -1.1% | 11,100 |
| 2002/05/17 | 3,720 | 3,730 | 3,680 | 3,730 | ±0 | ±0% | 13,900 |
| 2002/05/16 | 3,700 | 3,730 | 3,600 | 3,730 | +40 | +1.1% | 20,000 |
| 2002/05/15 | 3,710 | 3,710 | 3,600 | 3,690 | -10 | -0.3% | 5,100 |
| 2002/05/14 | 3,620 | 3,730 | 3,610 | 3,700 | +100 | +2.8% | 24,800 |
| 2002/05/13 | 3,510 | 3,650 | 3,510 | 3,600 | +90 | +2.6% | 7,600 |
| 2002/05/10 | 3,460 | 3,510 | 3,410 | 3,510 | ±0 | ±0% | 10,700 |
| 2002/05/09 | 3,450 | 3,520 | 3,400 | 3,510 | +20 | +0.6% | 6,900 |
| 2002/05/08 | 3,450 | 3,500 | 3,430 | 3,490 | -10 | -0.3% | 3,500 |
| 2002/05/07 | 3,510 | 3,510 | 3,400 | 3,500 | -10 | -0.3% | 4,900 |
| 2002/05/02 | 3,600 | 3,600 | 3,510 | 3,510 | -90 | -2.5% | 2,800 |
| 2002/05/01 | 3,630 | 3,720 | 3,530 | 3,600 | -130 | -3.5% | 5,100 |
| 2002/04/30 | 3,660 | 3,740 | 3,620 | 3,730 | +80 | +2.2% | 12,000 |
| 2002/04/26 | 3,630 | 3,650 | 3,610 | 3,650 | +100 | +2.8% | 23,300 |
| 2002/04/25 | 3,630 | 3,630 | 3,400 | 3,550 | -50 | -1.4% | 9,700 |
| 2002/04/24 | 3,500 | 3,620 | 3,500 | 3,600 | +20 | +0.6% | 16,100 |
| 2002/04/23 | 3,600 | 3,600 | 3,490 | 3,580 | -20 | -0.6% | 9,500 |
| 2002/04/22 | 3,530 | 3,620 | 3,500 | 3,600 | +70 | +2% | 13,600 |
| 2002/04/19 | 3,500 | 3,550 | 3,450 | 3,530 | +80 | +2.3% | 9,300 |
| 2002/04/18 | 3,440 | 3,480 | 3,400 | 3,450 | +30 | +0.9% | 5,900 |
| 2002/04/17 | 3,410 | 3,420 | 3,350 | 3,420 | +20 | +0.6% | 13,300 |
| 2002/04/16 | 3,410 | 3,420 | 3,370 | 3,400 | +20 | +0.6% | 13,300 |
| 2002/04/15 | 3,400 | 3,440 | 3,370 | 3,380 | -60 | -1.7% | 3,300 |
| 2002/04/12 | 3,440 | 3,450 | 3,400 | 3,440 | -60 | -1.7% | 9,800 |
| 2002/04/11 | 3,470 | 3,500 | 3,430 | 3,500 | +20 | +0.6% | 9,100 |
| 2002/04/10 | 3,510 | 3,570 | 3,470 | 3,480 | -60 | -1.7% | 9,700 |
5601～
5650
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
