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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/12 | 4,245 | 4,585 | 4,230 | 4,315 | +140 | +3.4% | 130,600 |
| 2021/11/11 | 4,100 | 4,205 | 4,100 | 4,175 | +55 | +1.3% | 33,000 |
| 2021/11/10 | 4,195 | 4,195 | 4,100 | 4,120 | -75 | -1.8% | 21,900 |
| 2021/11/09 | 4,235 | 4,270 | 4,165 | 4,195 | -35 | -0.8% | 25,100 |
| 2021/11/08 | 4,185 | 4,260 | 4,135 | 4,230 | +115 | +2.8% | 41,800 |
| 2021/11/05 | 4,075 | 4,140 | 4,020 | 4,115 | +20 | +0.5% | 21,400 |
| 2021/11/04 | 4,200 | 4,225 | 4,075 | 4,095 | -40 | -1% | 36,400 |
| 2021/11/02 | 4,000 | 4,150 | 4,000 | 4,135 | +155 | +3.9% | 45,600 |
| 2021/11/01 | 4,025 | 4,025 | 3,925 | 3,980 | +25 | +0.6% | 24,800 |
| 2021/10/29 | 4,015 | 4,015 | 3,940 | 3,955 | -5 | -0.1% | 19,900 |
| 2021/10/28 | 3,900 | 4,060 | 3,875 | 3,960 | +75 | +1.9% | 150,400 |
| 2021/10/27 | 3,920 | 3,935 | 3,875 | 3,885 | -35 | -0.9% | 15,800 |
| 2021/10/26 | 3,810 | 3,960 | 3,810 | 3,920 | +140 | +3.7% | 34,800 |
| 2021/10/25 | 3,860 | 3,875 | 3,780 | 3,780 | -95 | -2.5% | 31,800 |
| 2021/10/22 | 3,860 | 3,920 | 3,815 | 3,875 | -25 | -0.6% | 37,300 |
| 2021/10/21 | 4,005 | 4,035 | 3,900 | 3,900 | -135 | -3.3% | 46,000 |
| 2021/10/20 | 4,065 | 4,100 | 3,970 | 4,035 | +5 | +0.1% | 35,800 |
| 2021/10/19 | 4,085 | 4,085 | 3,980 | 4,030 | -55 | -1.3% | 34,100 |
851～
900
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
