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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 3,190 | 3,195 | 3,040 | 3,065 | -65 | -2.1% | 33,500 |
| 2022/01/26 | 3,100 | 3,175 | 3,100 | 3,130 | +30 | +1% | 17,200 |
| 2022/01/25 | 3,170 | 3,170 | 3,085 | 3,100 | -35 | -1.1% | 21,200 |
| 2022/01/24 | 3,100 | 3,145 | 3,060 | 3,135 | ±0 | ±0% | 17,100 |
| 2022/01/21 | 3,030 | 3,160 | 3,025 | 3,135 | +55 | +1.8% | 30,100 |
| 2022/01/20 | 3,015 | 3,110 | 3,015 | 3,080 | +65 | +2.2% | 20,700 |
| 2022/01/19 | 3,095 | 3,105 | 3,010 | 3,015 | -115 | -3.7% | 25,500 |
| 2022/01/18 | 3,055 | 3,155 | 3,055 | 3,130 | +85 | +2.8% | 20,100 |
| 2022/01/17 | 3,065 | 3,110 | 3,040 | 3,045 | -15 | -0.5% | 11,300 |
| 2022/01/14 | 3,120 | 3,120 | 3,035 | 3,060 | -95 | -3% | 30,400 |
| 2022/01/13 | 3,210 | 3,210 | 3,140 | 3,155 | -55 | -1.7% | 18,000 |
| 2022/01/12 | 3,135 | 3,220 | 3,135 | 3,210 | +135 | +4.4% | 29,000 |
| 2022/01/11 | 3,125 | 3,155 | 3,060 | 3,075 | -50 | -1.6% | 26,900 |
| 2022/01/07 | 3,160 | 3,300 | 3,095 | 3,125 | -30 | -1% | 29,700 |
| 2022/01/06 | 3,285 | 3,285 | 3,150 | 3,155 | -140 | -4.2% | 32,600 |
| 2022/01/05 | 3,370 | 3,370 | 3,295 | 3,295 | -75 | -2.2% | 13,800 |
| 2022/01/04 | 3,370 | 3,385 | 3,345 | 3,370 | ±0 | ±0% | 12,600 |
| 2021/12/30 | 3,415 | 3,415 | 3,310 | 3,370 | -50 | -1.5% | 19,600 |
| 2021/12/29 | 3,365 | 3,440 | 3,350 | 3,420 | +45 | +1.3% | 23,500 |
| 2021/12/28 | 3,385 | 3,385 | 3,345 | 3,375 | +30 | +0.9% | 16,700 |
| 2021/12/27 | 3,350 | 3,360 | 3,285 | 3,345 | -35 | -1% | 25,300 |
| 2021/12/24 | 3,385 | 3,405 | 3,355 | 3,380 | +45 | +1.3% | 20,700 |
| 2021/12/23 | 3,315 | 3,345 | 3,290 | 3,335 | +20 | +0.6% | 12,000 |
| 2021/12/22 | 3,375 | 3,380 | 3,290 | 3,315 | +10 | +0.3% | 16,100 |
| 2021/12/21 | 3,310 | 3,405 | 3,290 | 3,305 | -5 | -0.2% | 35,500 |
| 2021/12/20 | 3,325 | 3,365 | 3,275 | 3,310 | -95 | -2.8% | 24,500 |
| 2021/12/17 | 3,480 | 3,490 | 3,370 | 3,405 | -135 | -3.8% | 40,000 |
| 2021/12/16 | 3,555 | 3,570 | 3,525 | 3,540 | +40 | +1.1% | 21,700 |
| 2021/12/15 | 3,480 | 3,570 | 3,480 | 3,500 | ±0 | ±0% | 14,800 |
| 2021/12/14 | 3,520 | 3,555 | 3,440 | 3,500 | -50 | -1.4% | 31,300 |
| 2021/12/13 | 3,615 | 3,665 | 3,550 | 3,550 | -60 | -1.7% | 20,300 |
| 2021/12/10 | 3,650 | 3,665 | 3,605 | 3,610 | -95 | -2.6% | 25,000 |
| 2021/12/09 | 3,710 | 3,730 | 3,670 | 3,705 | -10 | -0.3% | 35,600 |
| 2021/12/08 | 3,785 | 3,790 | 3,670 | 3,715 | -10 | -0.3% | 27,900 |
| 2021/12/07 | 3,665 | 3,770 | 3,650 | 3,725 | +130 | +3.6% | 38,200 |
| 2021/12/06 | 3,630 | 3,680 | 3,510 | 3,595 | -30 | -0.8% | 37,500 |
| 2021/12/03 | 3,545 | 3,660 | 3,530 | 3,625 | +75 | +2.1% | 72,200 |
| 2021/12/02 | 3,725 | 3,725 | 3,550 | 3,550 | -200 | -5.3% | 43,400 |
| 2021/12/01 | 3,700 | 3,815 | 3,635 | 3,750 | -20 | -0.5% | 34,700 |
| 2021/11/30 | 3,860 | 3,960 | 3,755 | 3,770 | +20 | +0.5% | 43,500 |
| 2021/11/29 | 3,870 | 3,925 | 3,750 | 3,750 | -225 | -5.7% | 62,400 |
| 2021/11/26 | 4,130 | 4,130 | 3,940 | 3,975 | -155 | -3.8% | 33,800 |
| 2021/11/25 | 4,130 | 4,145 | 4,065 | 4,130 | +70 | +1.7% | 8,600 |
| 2021/11/24 | 4,115 | 4,145 | 4,060 | 4,060 | -110 | -2.6% | 20,000 |
| 2021/11/22 | 4,270 | 4,275 | 4,135 | 4,170 | -75 | -1.8% | 14,100 |
| 2021/11/19 | 4,290 | 4,335 | 4,245 | 4,245 | -45 | -1% | 15,200 |
| 2021/11/18 | 4,205 | 4,300 | 4,185 | 4,290 | +30 | +0.7% | 19,400 |
| 2021/11/17 | 4,320 | 4,330 | 4,210 | 4,260 | -120 | -2.7% | 31,800 |
| 2021/11/16 | 4,280 | 4,390 | 4,265 | 4,380 | +130 | +3.1% | 19,700 |
| 2021/11/15 | 4,315 | 4,420 | 4,220 | 4,250 | -65 | -1.5% | 46,500 |
801～
850
件表示中 / 5699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 | 272,100円 | +3.6% | +62.7% | 0.00% | 46.30倍 | 6.66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 |
| スバル興 | 328,500円 | -3.1% | -7.1% | 2.44% | 13.99倍 | 1.19倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| バリューＨＲ | 158,100円 | +15.8% | +19.2% | 1.64% | 46.97倍 | 6.32倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ソラスト | 44,600円 | +1.4% | +18.6% | 4.48% | 10.66倍 | 1.91倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| 早稲アカ | 221,500円 | +5.7% | +1.8% | 2.48% | 21.24倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
