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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 3,155 | 3,155 | 3,045 | 3,080 | -75 | -2.4% | 24,400 |
| 2022/12/19 | 3,170 | 3,185 | 3,155 | 3,155 | -25 | -0.8% | 7,900 |
| 2022/12/16 | 3,200 | 3,210 | 3,180 | 3,180 | -15 | -0.5% | 9,100 |
| 2022/12/15 | 3,215 | 3,260 | 3,195 | 3,195 | -20 | -0.6% | 11,800 |
| 2022/12/14 | 3,230 | 3,230 | 3,190 | 3,215 | +5 | +0.2% | 6,200 |
| 2022/12/13 | 3,250 | 3,250 | 3,210 | 3,210 | -10 | -0.3% | 4,800 |
| 2022/12/12 | 3,220 | 3,240 | 3,205 | 3,220 | ±0 | ±0% | 3,200 |
| 2022/12/09 | 3,215 | 3,255 | 3,215 | 3,220 | +5 | +0.2% | 7,100 |
| 2022/12/08 | 3,210 | 3,220 | 3,155 | 3,215 | ±0 | ±0% | 11,200 |
| 2022/12/07 | 3,200 | 3,230 | 3,200 | 3,215 | +15 | +0.5% | 4,200 |
| 2022/12/06 | 3,205 | 3,220 | 3,190 | 3,200 | -20 | -0.6% | 7,200 |
| 2022/12/05 | 3,215 | 3,240 | 3,200 | 3,220 | +5 | +0.2% | 5,900 |
| 2022/12/02 | 3,250 | 3,250 | 3,190 | 3,215 | -45 | -1.4% | 12,200 |
| 2022/12/01 | 3,295 | 3,295 | 3,250 | 3,260 | -20 | -0.6% | 8,100 |
| 2022/11/30 | 3,320 | 3,320 | 3,280 | 3,280 | -40 | -1.2% | 8,000 |
| 2022/11/29 | 3,310 | 3,350 | 3,295 | 3,320 | -25 | -0.7% | 6,500 |
| 2022/11/28 | 3,355 | 3,355 | 3,320 | 3,345 | -10 | -0.3% | 3,500 |
| 2022/11/25 | 3,370 | 3,370 | 3,325 | 3,355 | ±0 | ±0% | 5,200 |
| 2022/11/24 | 3,325 | 3,360 | 3,325 | 3,355 | +40 | +1.2% | 11,500 |
| 2022/11/22 | 3,320 | 3,320 | 3,285 | 3,315 | ±0 | ±0% | 8,300 |
| 2022/11/21 | 3,265 | 3,320 | 3,265 | 3,315 | +50 | +1.5% | 9,000 |
| 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 |
651～
700
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
