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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 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 |
| 2022/05/13 | 2,869 | 3,055 | 2,869 | 3,055 | +200 | +7% | 43,200 |
| 2022/05/12 | 2,953 | 2,977 | 2,855 | 2,855 | -108 | -3.6% | 52,700 |
| 2022/05/11 | 2,995 | 3,025 | 2,928 | 2,963 | -28 | -0.9% | 33,000 |
| 2022/05/10 | 3,005 | 3,025 | 2,926 | 2,991 | -44 | -1.4% | 56,300 |
| 2022/05/09 | 3,180 | 3,180 | 3,025 | 3,035 | -130 | -4.1% | 35,400 |
| 2022/05/06 | 3,160 | 3,210 | 3,135 | 3,165 | +5 | +0.2% | 21,300 |
| 2022/05/02 | 3,095 | 3,185 | 3,095 | 3,160 | +35 | +1.1% | 20,800 |
| 2022/04/28 | 3,135 | 3,135 | 3,080 | 3,125 | -10 | -0.3% | 18,400 |
| 2022/04/27 | 3,150 | 3,150 | 3,080 | 3,135 | -20 | -0.6% | 37,800 |
| 2022/04/26 | 3,170 | 3,170 | 3,125 | 3,155 | +35 | +1.1% | 11,300 |
| 2022/04/25 | 3,180 | 3,195 | 3,120 | 3,120 | -110 | -3.4% | 22,400 |
| 2022/04/22 | 3,235 | 3,305 | 3,210 | 3,230 | -50 | -1.5% | 14,500 |
| 2022/04/21 | 3,260 | 3,345 | 3,260 | 3,280 | +20 | +0.6% | 29,900 |
| 2022/04/20 | 3,240 | 3,300 | 3,235 | 3,260 | +5 | +0.2% | 7,500 |
| 2022/04/19 | 3,315 | 3,325 | 3,255 | 3,255 | -80 | -2.4% | 21,100 |
| 2022/04/18 | 3,375 | 3,415 | 3,325 | 3,335 | -25 | -0.7% | 12,000 |
| 2022/04/15 | 3,330 | 3,405 | 3,330 | 3,360 | +15 | +0.4% | 15,800 |
| 2022/04/14 | 3,260 | 3,375 | 3,260 | 3,345 | +75 | +2.3% | 33,800 |
| 2022/04/13 | 3,180 | 3,270 | 3,180 | 3,270 | +75 | +2.3% | 29,500 |
| 2022/04/12 | 3,160 | 3,280 | 3,160 | 3,195 | -5 | -0.2% | 28,000 |
| 2022/04/11 | 3,275 | 3,295 | 3,150 | 3,200 | -100 | -3% | 44,200 |
| 2022/04/08 | 3,510 | 3,575 | 3,280 | 3,300 | -180 | -5.2% | 56,100 |
| 2022/04/07 | 3,625 | 3,700 | 3,470 | 3,480 | -240 | -6.5% | 69,000 |
| 2022/04/06 | 3,400 | 3,785 | 3,325 | 3,720 | +310 | +9.1% | 136,700 |
| 2022/04/05 | 3,390 | 3,445 | 3,370 | 3,410 | +25 | +0.7% | 21,600 |
| 2022/04/04 | 3,285 | 3,385 | 3,215 | 3,385 | +150 | +4.6% | 24,100 |
| 2022/04/01 | 3,305 | 3,310 | 3,230 | 3,235 | -70 | -2.1% | 19,200 |
| 2022/03/31 | 3,385 | 3,385 | 3,305 | 3,305 | -110 | -3.2% | 27,000 |
| 2022/03/30 | 3,400 | 3,450 | 3,370 | 3,415 | +5 | +0.1% | 63,700 |
| 2022/03/29 | 3,345 | 3,415 | 3,315 | 3,410 | +80 | +2.4% | 101,500 |
| 2022/03/28 | 3,320 | 3,350 | 3,300 | 3,330 | ±0 | ±0% | 33,300 |
| 2022/03/25 | 3,360 | 3,375 | 3,315 | 3,330 | -35 | -1% | 20,900 |
| 2022/03/24 | 3,300 | 3,365 | 3,290 | 3,365 | -5 | -0.1% | 32,900 |
| 2022/03/23 | 3,425 | 3,450 | 3,355 | 3,370 | -25 | -0.7% | 36,400 |
| 2022/03/22 | 3,420 | 3,420 | 3,360 | 3,395 | ±0 | ±0% | 28,100 |
| 2022/03/18 | 3,360 | 3,395 | 3,340 | 3,395 | +20 | +0.6% | 67,700 |
| 2022/03/17 | 3,400 | 3,435 | 3,290 | 3,375 | +15 | +0.4% | 32,200 |
751～
800
件表示中 / 5731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 | 296,800円 | +3.6% | +34.6% | 0.34% | 19.76倍 | 6.28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 |
| エラン | 78,400円 | +24.2% | +33.7% | 1.91% | 15.34倍 | 3.79倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 20,200円 | +63.9% | +10.9% | 1.49% | 23.60倍 | 1.67倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 早稲アカ | 242,200円 | +7.5% | +3.6% | 2.06% | 17.29倍 | 2.95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 |
| 三協フロン | 194,500円 | -1.1% | -2.1% | 4.37% | 8.16倍 | 0.89倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
市場注目の銘柄
チャート関連のコラム
