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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,295 | 3,295 | 3,255 | 3,265 | ±0 | ±0% | 8,100 |
| 2022/11/17 | 3,175 | 3,270 | 3,175 | 3,265 | +90 | +2.8% | 11,800 |
| 2022/11/16 | 3,225 | 3,230 | 3,155 | 3,175 | -40 | -1.2% | 18,500 |
| 2022/11/15 | 3,225 | 3,255 | 3,215 | 3,215 | ±0 | ±0% | 9,200 |
| 2022/11/14 | 3,240 | 3,300 | 3,215 | 3,215 | -95 | -2.9% | 17,700 |
| 2022/11/11 | 3,370 | 3,370 | 3,285 | 3,310 | -40 | -1.2% | 15,500 |
| 2022/11/10 | 3,295 | 3,445 | 3,275 | 3,350 | +65 | +2% | 23,600 |
| 2022/11/09 | 3,350 | 3,350 | 3,285 | 3,285 | -65 | -1.9% | 8,400 |
| 2022/11/08 | 3,370 | 3,370 | 3,340 | 3,350 | -15 | -0.4% | 6,500 |
| 2022/11/07 | 3,300 | 3,365 | 3,300 | 3,365 | +65 | +2% | 8,700 |
| 2022/11/04 | 3,350 | 3,350 | 3,290 | 3,300 | -50 | -1.5% | 9,000 |
| 2022/11/02 | 3,330 | 3,375 | 3,330 | 3,350 | +20 | +0.6% | 8,400 |
| 2022/11/01 | 3,325 | 3,345 | 3,320 | 3,330 | ±0 | ±0% | 3,200 |
| 2022/10/31 | 3,315 | 3,350 | 3,300 | 3,330 | +20 | +0.6% | 8,200 |
| 2022/10/28 | 3,300 | 3,365 | 3,270 | 3,310 | ±0 | ±0% | 37,600 |
| 2022/10/27 | 3,315 | 3,320 | 3,285 | 3,310 | -5 | -0.2% | 10,600 |
| 2022/10/26 | 3,385 | 3,395 | 3,315 | 3,315 | -30 | -0.9% | 7,500 |
| 2022/10/25 | 3,360 | 3,360 | 3,315 | 3,345 | +5 | +0.1% | 8,000 |
| 2022/10/24 | 3,430 | 3,430 | 3,330 | 3,340 | -20 | -0.6% | 14,500 |
| 2022/10/21 | 3,425 | 3,425 | 3,360 | 3,360 | -60 | -1.8% | 5,900 |
| 2022/10/20 | 3,390 | 3,430 | 3,385 | 3,420 | +30 | +0.9% | 8,200 |
| 2022/10/19 | 3,505 | 3,505 | 3,380 | 3,390 | -95 | -2.7% | 21,800 |
| 2022/10/18 | 3,450 | 3,520 | 3,430 | 3,485 | +70 | +2% | 19,800 |
| 2022/10/17 | 3,360 | 3,440 | 3,355 | 3,415 | +15 | +0.4% | 11,300 |
| 2022/10/14 | 3,335 | 3,410 | 3,295 | 3,400 | +135 | +4.1% | 23,600 |
| 2022/10/13 | 3,335 | 3,335 | 3,260 | 3,265 | -70 | -2.1% | 11,100 |
| 2022/10/12 | 3,295 | 3,345 | 3,285 | 3,335 | +40 | +1.2% | 9,600 |
| 2022/10/11 | 3,305 | 3,355 | 3,255 | 3,295 | -90 | -2.7% | 17,700 |
| 2022/10/07 | 3,305 | 3,400 | 3,305 | 3,385 | +20 | +0.6% | 9,600 |
| 2022/10/06 | 3,310 | 3,370 | 3,310 | 3,365 | +35 | +1.1% | 9,000 |
| 2022/10/05 | 3,370 | 3,400 | 3,325 | 3,330 | -50 | -1.5% | 10,100 |
| 2022/10/04 | 3,345 | 3,400 | 3,310 | 3,380 | +100 | +3% | 16,700 |
| 2022/10/03 | 3,300 | 3,300 | 3,200 | 3,280 | -45 | -1.4% | 21,400 |
| 2022/09/30 | 3,395 | 3,395 | 3,315 | 3,325 | -50 | -1.5% | 14,800 |
| 2022/09/29 | 3,340 | 3,400 | 3,315 | 3,375 | +85 | +2.6% | 20,600 |
| 2022/09/28 | 3,355 | 3,370 | 3,185 | 3,290 | -100 | -2.9% | 28,200 |
| 2022/09/27 | 3,400 | 3,445 | 3,360 | 3,390 | +30 | +0.9% | 16,000 |
| 2022/09/26 | 3,480 | 3,480 | 3,360 | 3,360 | +10 | +0.3% | 22,200 |
| 2022/09/22 | 3,360 | 3,360 | 3,275 | 3,350 | +20 | +0.6% | 14,300 |
| 2022/09/21 | 3,370 | 3,395 | 3,320 | 3,330 | -105 | -3.1% | 12,200 |
| 2022/09/20 | 3,430 | 3,460 | 3,410 | 3,435 | +55 | +1.6% | 9,800 |
| 2022/09/16 | 3,400 | 3,445 | 3,380 | 3,380 | -65 | -1.9% | 9,000 |
| 2022/09/15 | 3,405 | 3,475 | 3,405 | 3,445 | +40 | +1.2% | 8,800 |
| 2022/09/14 | 3,355 | 3,450 | 3,350 | 3,405 | -65 | -1.9% | 12,800 |
| 2022/09/13 | 3,420 | 3,470 | 3,390 | 3,470 | +95 | +2.8% | 19,300 |
| 2022/09/12 | 3,330 | 3,395 | 3,330 | 3,375 | +55 | +1.7% | 13,300 |
| 2022/09/09 | 3,320 | 3,335 | 3,275 | 3,320 | +25 | +0.8% | 11,900 |
| 2022/09/08 | 3,220 | 3,295 | 3,220 | 3,295 | +95 | +3% | 10,200 |
| 2022/09/07 | 3,230 | 3,230 | 3,170 | 3,200 | -65 | -2% | 12,200 |
| 2022/09/06 | 3,260 | 3,280 | 3,235 | 3,265 | +45 | +1.4% | 11,300 |
601～
650
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 | 264,200円 | +3.6% | +62.7% | 0.00% | 44.96倍 | 6.46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 | 23,700円 | +7.8% | +6.9% | 4.22% | 20.15倍 | 3.37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 | 216,200円 | +5.7% | +1.8% | 2.54% | 20.74倍 | 2.94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 | 285,000円 | +34.5% | +26.2% | 1.26% | 14.28倍 | 3.95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 | 126,000円 | +4.9% | -13.8% | 2.70% | 8.64倍 | 2.17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
