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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 3,310 | 3,380 | 3,255 | 3,360 | +110 | +3.4% | 27,700 |
| 2022/03/15 | 3,170 | 3,250 | 3,145 | 3,250 | +105 | +3.3% | 30,200 |
| 2022/03/14 | 3,100 | 3,200 | 3,100 | 3,145 | +95 | +3.1% | 26,600 |
| 2022/03/11 | 3,120 | 3,170 | 3,045 | 3,050 | -115 | -3.6% | 35,400 |
| 2022/03/10 | 3,105 | 3,180 | 3,050 | 3,165 | +232 | +7.9% | 30,300 |
| 2022/03/09 | 2,959 | 3,010 | 2,918 | 2,933 | +24 | +0.8% | 31,400 |
| 2022/03/08 | 2,993 | 3,045 | 2,893 | 2,909 | -116 | -3.8% | 49,300 |
| 2022/03/07 | 3,085 | 3,105 | 3,005 | 3,025 | -90 | -2.9% | 35,000 |
| 2022/03/04 | 3,125 | 3,125 | 3,080 | 3,115 | -70 | -2.2% | 25,100 |
| 2022/03/03 | 3,220 | 3,225 | 3,160 | 3,185 | +20 | +0.6% | 14,400 |
| 2022/03/02 | 3,255 | 3,260 | 3,145 | 3,165 | -155 | -4.7% | 50,500 |
| 2022/03/01 | 3,245 | 3,335 | 3,240 | 3,320 | +100 | +3.1% | 27,000 |
| 2022/02/28 | 3,245 | 3,260 | 3,180 | 3,220 | +20 | +0.6% | 28,400 |
| 2022/02/25 | 3,100 | 3,230 | 3,100 | 3,200 | +150 | +4.9% | 50,600 |
| 2022/02/24 | 3,130 | 3,160 | 3,035 | 3,050 | -130 | -4.1% | 41,300 |
| 2022/02/22 | 3,200 | 3,220 | 3,155 | 3,180 | -70 | -2.2% | 20,900 |
| 2022/02/21 | 3,330 | 3,330 | 3,200 | 3,250 | -145 | -4.3% | 25,300 |
| 2022/02/18 | 3,430 | 3,460 | 3,355 | 3,395 | -70 | -2% | 24,700 |
| 2022/02/17 | 3,475 | 3,520 | 3,400 | 3,465 | ±0 | ±0% | 37,200 |
| 2022/02/16 | 3,465 | 3,510 | 3,415 | 3,465 | +70 | +2.1% | 22,300 |
| 2022/02/15 | 3,430 | 3,480 | 3,370 | 3,395 | +5 | +0.1% | 25,300 |
| 2022/02/14 | 3,440 | 3,460 | 3,335 | 3,390 | -105 | -3% | 25,800 |
| 2022/02/10 | 3,450 | 3,495 | 3,400 | 3,495 | +90 | +2.6% | 19,700 |
| 2022/02/09 | 3,485 | 3,485 | 3,360 | 3,405 | -20 | -0.6% | 22,700 |
| 2022/02/08 | 3,380 | 3,430 | 3,375 | 3,425 | +75 | +2.2% | 19,200 |
| 2022/02/07 | 3,400 | 3,400 | 3,320 | 3,350 | -50 | -1.5% | 18,200 |
| 2022/02/04 | 3,345 | 3,405 | 3,250 | 3,400 | +105 | +3.2% | 25,200 |
| 2022/02/03 | 3,295 | 3,315 | 3,250 | 3,295 | -35 | -1.1% | 17,100 |
| 2022/02/02 | 3,210 | 3,330 | 3,210 | 3,330 | +160 | +5% | 21,300 |
| 2022/02/01 | 3,175 | 3,235 | 3,135 | 3,170 | -5 | -0.2% | 26,300 |
| 2022/01/31 | 3,110 | 3,175 | 3,105 | 3,175 | +65 | +2.1% | 15,900 |
| 2022/01/28 | 3,065 | 3,110 | 3,030 | 3,110 | +45 | +1.5% | 22,000 |
| 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 |
801～
850
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
