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 |
|---|---|---|---|---|---|---|---|
| 2002/05/13 | 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 |
| 2002/04/09 | 3,580 | 3,580 | 3,510 | 3,540 | -110 | -3% | 8,400 |
| 2002/04/08 | 3,550 | 3,650 | 3,500 | 3,650 | +30 | +0.8% | 18,500 |
| 2002/04/05 | 3,680 | 3,680 | 3,550 | 3,620 | ±0 | ±0% | 9,000 |
| 2002/04/04 | 3,510 | 3,640 | 3,510 | 3,620 | +120 | +3.4% | 12,700 |
| 2002/04/03 | 3,430 | 3,500 | 3,410 | 3,500 | ±0 | ±0% | 17,000 |
| 2002/04/02 | 3,600 | 3,600 | 3,490 | 3,500 | -90 | -2.5% | 17,000 |
| 2002/04/01 | 3,770 | 3,780 | 3,580 | 3,590 | -230 | -6% | 8,800 |
| 2002/03/29 | 3,720 | 3,820 | 3,650 | 3,820 | ±0 | ±0% | 11,800 |
| 2002/03/28 | 3,800 | 3,850 | 3,750 | 3,820 | ±0 | ±0% | 18,900 |
| 2002/03/27 | 3,820 | 3,830 | 3,700 | 3,820 | ±0 | ±0% | 17,800 |
| 2002/03/26 | 3,750 | 3,820 | 3,690 | 3,820 | ±0 | ±0% | 17,800 |
| 2002/03/25 | 3,820 | 3,860 | 3,810 | 3,820 | ±0 | ±0% | 37,100 |
| 2002/03/22 | 3,780 | 3,830 | 3,750 | 3,820 | +100 | +2.7% | 36,800 |
| 2002/03/20 | 3,750 | 3,840 | 3,700 | 3,720 | +20 | +0.5% | 36,200 |
| 2002/03/19 | 3,710 | 3,790 | 3,680 | 3,700 | ±0 | ±0% | 22,600 |
| 2002/03/18 | 3,610 | 3,700 | 3,550 | 3,700 | +150 | +4.2% | 9,600 |
| 2002/03/15 | 3,600 | 3,700 | 3,550 | 3,550 | -50 | -1.4% | 15,100 |
| 2002/03/14 | 3,600 | 3,650 | 3,510 | 3,600 | -10 | -0.3% | 15,400 |
| 2002/03/13 | 3,700 | 3,780 | 3,610 | 3,610 | -190 | -5% | 21,000 |
| 2002/03/12 | 3,710 | 3,890 | 3,570 | 3,800 | +280 | +8% | 87,300 |
| 2002/03/11 | 3,500 | 3,630 | 3,410 | 3,520 | +110 | +3.2% | 27,600 |
| 2002/03/08 | 3,450 | 3,500 | 3,350 | 3,410 | -140 | -3.9% | 19,700 |
| 2002/03/07 | 3,600 | 3,600 | 3,400 | 3,550 | -10 | -0.3% | 28,000 |
| 2002/03/06 | 3,510 | 3,680 | 3,470 | 3,560 | +100 | +2.9% | 44,600 |
| 2002/03/05 | 3,310 | 3,500 | 3,270 | 3,460 | +210 | +6.5% | 24,400 |
| 2002/03/04 | 3,270 | 3,380 | 3,200 | 3,250 | ±0 | ±0% | 24,800 |
| 2002/03/01 | 3,200 | 3,270 | 3,100 | 3,250 | ±0 | ±0% | 47,900 |
| 2002/02/28 | 3,300 | 3,320 | 3,200 | 3,250 | -50 | -1.5% | 18,600 |
| 2002/02/27 | 3,300 | 3,400 | 3,200 | 3,300 | -70 | -2.1% | 18,400 |
5701～
5750
件表示中 / 5768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 | 328,500円 | +3.6% | +34.6% | 0.30% | 21.87倍 | 6.95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 |
| 早稲アカ | 274,600円 | +7.5% | +3.6% | 1.82% | 19.60倍 | 3.34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 |
| ベクトル | 111,100円 | +6.3% | +8.4% | 2.97% | 10.42倍 | 3.08倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ＬＩＴＡＬＩＣＯ | 141,800円 | +9.9% | +15.3% | 0.78% | 20.10倍 | 4.03倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ＪＰＨＤ | 57,200円 | +1.8% | -2.6% | 2.10% | 13.07倍 | 2.51倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
