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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 3,195 | 3,220 | 3,190 | 3,220 | ±0 | ±0% | 9,200 |
| 2022/07/22 | 3,245 | 3,245 | 3,200 | 3,220 | -20 | -0.6% | 10,100 |
| 2022/07/21 | 3,160 | 3,240 | 3,160 | 3,240 | +50 | +1.6% | 9,800 |
| 2022/07/20 | 3,155 | 3,205 | 3,155 | 3,190 | +70 | +2.2% | 15,600 |
| 2022/07/19 | 3,115 | 3,135 | 3,090 | 3,120 | +5 | +0.2% | 6,900 |
| 2022/07/15 | 3,120 | 3,135 | 3,080 | 3,115 | -5 | -0.2% | 13,900 |
| 2022/07/14 | 3,100 | 3,130 | 3,080 | 3,120 | +20 | +0.6% | 7,900 |
| 2022/07/13 | 3,100 | 3,140 | 3,100 | 3,100 | ±0 | ±0% | 7,300 |
| 2022/07/12 | 3,165 | 3,165 | 3,090 | 3,100 | -45 | -1.4% | 13,700 |
| 2022/07/11 | 3,095 | 3,160 | 3,095 | 3,145 | +55 | +1.8% | 18,400 |
| 2022/07/08 | 3,095 | 3,145 | 3,080 | 3,090 | -10 | -0.3% | 20,700 |
| 2022/07/07 | 3,130 | 3,130 | 3,015 | 3,100 | -20 | -0.6% | 20,600 |
| 2022/07/06 | 3,200 | 3,200 | 3,115 | 3,120 | -115 | -3.6% | 23,000 |
| 2022/07/05 | 3,205 | 3,270 | 3,205 | 3,235 | +5 | +0.2% | 13,800 |
| 2022/07/04 | 3,220 | 3,245 | 3,175 | 3,230 | +70 | +2.2% | 12,200 |
| 2022/07/01 | 3,255 | 3,265 | 3,145 | 3,160 | -125 | -3.8% | 25,300 |
| 2022/06/30 | 3,335 | 3,340 | 3,265 | 3,285 | -35 | -1.1% | 14,800 |
| 2022/06/29 | 3,340 | 3,370 | 3,310 | 3,320 | -30 | -0.9% | 22,200 |
| 2022/06/28 | 3,280 | 3,350 | 3,275 | 3,350 | +70 | +2.1% | 11,800 |
| 2022/06/27 | 3,310 | 3,310 | 3,245 | 3,280 | +10 | +0.3% | 12,400 |
| 2022/06/24 | 3,260 | 3,285 | 3,230 | 3,270 | +40 | +1.2% | 6,300 |
| 2022/06/23 | 3,190 | 3,250 | 3,190 | 3,230 | +40 | +1.3% | 10,200 |
| 2022/06/22 | 3,285 | 3,285 | 3,185 | 3,190 | -55 | -1.7% | 14,500 |
| 2022/06/21 | 3,155 | 3,275 | 3,155 | 3,245 | +90 | +2.9% | 12,300 |
| 2022/06/20 | 3,175 | 3,215 | 3,140 | 3,155 | -20 | -0.6% | 15,500 |
| 2022/06/17 | 3,265 | 3,265 | 3,145 | 3,175 | -115 | -3.5% | 46,000 |
| 2022/06/16 | 3,310 | 3,395 | 3,290 | 3,290 | +10 | +0.3% | 13,900 |
| 2022/06/15 | 3,460 | 3,465 | 3,275 | 3,280 | -185 | -5.3% | 16,700 |
| 2022/06/14 | 3,420 | 3,470 | 3,395 | 3,465 | -25 | -0.7% | 23,600 |
| 2022/06/13 | 3,510 | 3,585 | 3,490 | 3,490 | -85 | -2.4% | 27,400 |
| 2022/06/10 | 3,560 | 3,610 | 3,560 | 3,575 | -40 | -1.1% | 19,000 |
| 2022/06/09 | 3,595 | 3,635 | 3,580 | 3,615 | ±0 | ±0% | 26,700 |
| 2022/06/08 | 3,510 | 3,620 | 3,485 | 3,615 | +85 | +2.4% | 40,200 |
| 2022/06/07 | 3,550 | 3,550 | 3,480 | 3,530 | -25 | -0.7% | 27,400 |
| 2022/06/06 | 3,500 | 3,590 | 3,465 | 3,555 | +85 | +2.4% | 51,600 |
| 2022/06/03 | 3,395 | 3,485 | 3,365 | 3,470 | +115 | +3.4% | 39,300 |
| 2022/06/02 | 3,335 | 3,400 | 3,305 | 3,355 | +20 | +0.6% | 24,100 |
| 2022/06/01 | 3,230 | 3,350 | 3,210 | 3,335 | +95 | +2.9% | 35,200 |
| 2022/05/31 | 3,220 | 3,270 | 3,165 | 3,240 | +25 | +0.8% | 23,000 |
| 2022/05/30 | 3,265 | 3,265 | 3,215 | 3,215 | -15 | -0.5% | 40,400 |
| 2022/05/27 | 3,250 | 3,250 | 3,195 | 3,230 | +40 | +1.3% | 21,600 |
| 2022/05/26 | 3,190 | 3,230 | 3,175 | 3,190 | +70 | +2.2% | 13,100 |
| 2022/05/25 | 3,165 | 3,195 | 3,105 | 3,120 | -55 | -1.7% | 14,100 |
| 2022/05/24 | 3,255 | 3,280 | 3,165 | 3,175 | -70 | -2.2% | 13,800 |
| 2022/05/23 | 3,170 | 3,250 | 3,170 | 3,245 | +95 | +3% | 22,200 |
| 2022/05/20 | 3,110 | 3,155 | 3,090 | 3,150 | +35 | +1.1% | 17,100 |
| 2022/05/19 | 3,075 | 3,140 | 3,065 | 3,115 | -25 | -0.8% | 17,700 |
| 2022/05/18 | 3,140 | 3,155 | 3,110 | 3,140 | +20 | +0.6% | 16,300 |
| 2022/05/17 | 3,050 | 3,120 | 3,040 | 3,120 | +50 | +1.6% | 15,700 |
| 2022/05/16 | 3,115 | 3,135 | 3,040 | 3,070 | +15 | +0.5% | 25,900 |
751～
800
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 | 336,500円 | +3.6% | +34.6% | 0.30% | 22.40倍 | 7.12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 | 276,300円 | +7.5% | +3.6% | 1.81% | 19.72倍 | 3.36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 | 112,400円 | +6.3% | +8.4% | 2.94% | 10.54倍 | 3.12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 | 143,100円 | +9.9% | +15.3% | 0.77% | 20.28倍 | 4.07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 | 58,400円 | +1.8% | -2.6% | 2.05% | 13.34倍 | 2.56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
