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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,190 | 3,190 | 3,145 | 3,165 | -10 | -0.3% | 7,400 |
| 2025/02/17 | 3,125 | 3,185 | 3,125 | 3,175 | +30 | +1% | 12,000 |
| 2025/02/14 | 3,210 | 3,210 | 3,145 | 3,145 | -15 | -0.5% | 15,600 |
| 2025/02/13 | 3,145 | 3,275 | 3,125 | 3,160 | +15 | +0.5% | 39,100 |
| 2025/02/12 | 3,150 | 3,150 | 3,125 | 3,145 | +25 | +0.8% | 7,000 |
| 2025/02/10 | 3,120 | 3,140 | 3,120 | 3,120 | -5 | -0.2% | 5,000 |
| 2025/02/07 | 3,130 | 3,150 | 3,105 | 3,125 | +15 | +0.5% | 4,000 |
| 2025/02/06 | 3,145 | 3,145 | 3,110 | 3,110 | -20 | -0.6% | 4,300 |
| 2025/02/05 | 3,115 | 3,145 | 3,115 | 3,130 | +40 | +1.3% | 4,600 |
| 2025/02/04 | 3,095 | 3,120 | 3,085 | 3,090 | +30 | +1% | 6,400 |
| 2025/02/03 | 3,150 | 3,150 | 3,060 | 3,060 | -105 | -3.3% | 12,600 |
| 2025/01/31 | 3,175 | 3,175 | 3,110 | 3,165 | -15 | -0.5% | 4,700 |
| 2025/01/30 | 3,110 | 3,180 | 3,100 | 3,180 | +70 | +2.3% | 8,600 |
| 2025/01/29 | 3,115 | 3,120 | 3,105 | 3,110 | -5 | -0.2% | 4,500 |
| 2025/01/28 | 3,090 | 3,120 | 3,090 | 3,115 | +20 | +0.6% | 3,000 |
| 2025/01/27 | 3,050 | 3,100 | 3,050 | 3,095 | +65 | +2.1% | 6,900 |
| 2025/01/24 | 3,050 | 3,065 | 3,030 | 3,030 | ±0 | ±0% | 5,200 |
| 2025/01/23 | 3,030 | 3,050 | 3,030 | 3,030 | ±0 | ±0% | 3,600 |
| 2025/01/22 | 3,055 | 3,055 | 3,030 | 3,030 | -10 | -0.3% | 1,700 |
| 2025/01/21 | 3,045 | 3,065 | 3,035 | 3,040 | -20 | -0.7% | 2,900 |
| 2025/01/20 | 3,045 | 3,065 | 3,035 | 3,060 | +40 | +1.3% | 4,800 |
| 2025/01/17 | 3,000 | 3,045 | 3,000 | 3,020 | +10 | +0.3% | 3,700 |
| 2025/01/16 | 3,025 | 3,070 | 3,010 | 3,010 | -25 | -0.8% | 6,100 |
| 2025/01/15 | 3,000 | 3,045 | 3,000 | 3,035 | +35 | +1.2% | 4,800 |
| 2025/01/14 | 3,010 | 3,025 | 3,000 | 3,000 | -15 | -0.5% | 10,700 |
| 2025/01/10 | 3,010 | 3,030 | 3,010 | 3,015 | +5 | +0.2% | 3,800 |
| 2025/01/09 | 3,050 | 3,070 | 3,010 | 3,010 | -40 | -1.3% | 8,300 |
| 2025/01/08 | 3,060 | 3,080 | 3,050 | 3,050 | -10 | -0.3% | 4,500 |
| 2025/01/07 | 3,070 | 3,090 | 3,055 | 3,060 | -5 | -0.2% | 5,400 |
| 2025/01/06 | 3,170 | 3,170 | 3,065 | 3,065 | -80 | -2.5% | 8,200 |
| 2024/12/30 | 3,160 | 3,165 | 3,135 | 3,145 | -10 | -0.3% | 4,200 |
| 2024/12/27 | 3,120 | 3,155 | 3,105 | 3,155 | +35 | +1.1% | 6,800 |
| 2024/12/26 | 3,110 | 3,120 | 3,080 | 3,120 | +5 | +0.2% | 9,600 |
| 2024/12/25 | 3,115 | 3,115 | 3,075 | 3,115 | ±0 | ±0% | 7,000 |
| 2024/12/24 | 3,105 | 3,115 | 3,090 | 3,115 | +20 | +0.6% | 4,700 |
| 2024/12/23 | 3,090 | 3,120 | 3,090 | 3,095 | +10 | +0.3% | 5,500 |
| 2024/12/20 | 3,125 | 3,125 | 3,085 | 3,085 | -40 | -1.3% | 5,700 |
| 2024/12/19 | 3,105 | 3,125 | 3,095 | 3,125 | +20 | +0.6% | 5,600 |
| 2024/12/18 | 3,115 | 3,130 | 3,100 | 3,105 | -20 | -0.6% | 2,300 |
| 2024/12/17 | 3,120 | 3,125 | 3,095 | 3,125 | +5 | +0.2% | 3,600 |
| 2024/12/16 | 3,135 | 3,135 | 3,105 | 3,120 | -15 | -0.5% | 3,300 |
| 2024/12/13 | 3,125 | 3,135 | 3,105 | 3,135 | -5 | -0.2% | 7,400 |
| 2024/12/12 | 3,120 | 3,145 | 3,115 | 3,140 | +40 | +1.3% | 9,100 |
| 2024/12/11 | 3,095 | 3,100 | 3,065 | 3,100 | +5 | +0.2% | 5,000 |
| 2024/12/10 | 3,080 | 3,110 | 3,065 | 3,095 | +30 | +1% | 4,700 |
| 2024/12/09 | 3,080 | 3,090 | 3,065 | 3,065 | -5 | -0.2% | 5,200 |
| 2024/12/06 | 3,060 | 3,080 | 3,060 | 3,070 | +10 | +0.3% | 1,500 |
| 2024/12/05 | 3,065 | 3,080 | 3,060 | 3,060 | -5 | -0.2% | 3,500 |
| 2024/12/04 | 3,090 | 3,095 | 3,065 | 3,065 | -25 | -0.8% | 3,700 |
| 2024/12/03 | 3,110 | 3,110 | 3,085 | 3,090 | -10 | -0.3% | 3,000 |
51～
100
件表示中 / 5697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 | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45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 |
| リソー教育 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| 早稲アカ | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96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 |
| ＭａｃｂｅｅＰ | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
