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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 3,405 | 3,405 | 3,320 | 3,320 | -90 | -2.6% | 21,400 |
| 2021/07/14 | 3,470 | 3,470 | 3,400 | 3,410 | -80 | -2.3% | 19,000 |
| 2021/07/13 | 3,555 | 3,560 | 3,475 | 3,490 | -55 | -1.6% | 12,800 |
| 2021/07/12 | 3,565 | 3,585 | 3,500 | 3,545 | +50 | +1.4% | 20,400 |
| 2021/07/09 | 3,450 | 3,510 | 3,390 | 3,495 | +5 | +0.1% | 42,700 |
| 2021/07/08 | 3,500 | 3,540 | 3,460 | 3,490 | -50 | -1.4% | 39,600 |
| 2021/07/07 | 3,580 | 3,630 | 3,540 | 3,540 | -60 | -1.7% | 23,300 |
| 2021/07/06 | 3,550 | 3,600 | 3,495 | 3,600 | +55 | +1.6% | 30,800 |
| 2021/07/05 | 3,500 | 3,570 | 3,490 | 3,545 | +45 | +1.3% | 37,600 |
| 2021/07/02 | 3,460 | 3,520 | 3,430 | 3,500 | +80 | +2.3% | 37,900 |
| 2021/07/01 | 3,390 | 3,430 | 3,365 | 3,420 | +15 | +0.4% | 29,200 |
| 2021/06/30 | 3,515 | 3,520 | 3,380 | 3,405 | -75 | -2.2% | 34,200 |
| 2021/06/29 | 3,410 | 3,505 | 3,405 | 3,480 | +50 | +1.5% | 35,900 |
| 2021/06/28 | 3,400 | 3,455 | 3,375 | 3,430 | +35 | +1% | 35,200 |
| 2021/06/25 | 3,495 | 3,495 | 3,390 | 3,395 | -60 | -1.7% | 40,200 |
| 2021/06/24 | 3,600 | 3,615 | 3,455 | 3,455 | -175 | -4.8% | 72,100 |
| 2021/06/23 | 3,620 | 3,665 | 3,590 | 3,630 | -5 | -0.1% | 43,700 |
| 2021/06/22 | 3,620 | 3,680 | 3,595 | 3,635 | +80 | +2.3% | 66,100 |
| 2021/06/21 | 3,485 | 3,645 | 3,425 | 3,555 | +20 | +0.6% | 77,200 |
| 2021/06/18 | 3,690 | 3,690 | 3,535 | 3,535 | -165 | -4.5% | 95,500 |
| 2021/06/17 | 3,480 | 3,700 | 3,480 | 3,700 | +220 | +6.3% | 131,100 |
| 2021/06/16 | 3,445 | 3,610 | 3,445 | 3,480 | +35 | +1% | 85,500 |
| 2021/06/15 | 3,405 | 3,465 | 3,315 | 3,445 | +40 | +1.2% | 77,400 |
| 2021/06/14 | 3,480 | 3,510 | 3,400 | 3,405 | -75 | -2.2% | 48,400 |
| 2021/06/11 | 3,530 | 3,530 | 3,430 | 3,480 | -65 | -1.8% | 63,200 |
| 2021/06/10 | 3,515 | 3,630 | 3,450 | 3,545 | +90 | +2.6% | 172,300 |
| 2021/06/09 | 3,225 | 3,530 | 3,210 | 3,455 | +240 | +7.5% | 177,700 |
| 2021/06/08 | 3,235 | 3,260 | 3,180 | 3,215 | -20 | -0.6% | 19,900 |
| 2021/06/07 | 3,260 | 3,270 | 3,175 | 3,235 | +10 | +0.3% | 35,400 |
| 2021/06/04 | 3,175 | 3,270 | 3,170 | 3,225 | +55 | +1.7% | 46,200 |
| 2021/06/03 | 3,085 | 3,220 | 3,085 | 3,170 | +80 | +2.6% | 53,300 |
| 2021/06/02 | 3,140 | 3,160 | 3,035 | 3,090 | -65 | -2.1% | 83,100 |
| 2021/06/01 | 3,200 | 3,220 | 3,125 | 3,155 | -60 | -1.9% | 52,300 |
| 2021/05/31 | 3,090 | 3,280 | 3,090 | 3,215 | +115 | +3.7% | 78,800 |
| 2021/05/28 | 3,010 | 3,100 | 2,968 | 3,100 | +121 | +4.1% | 49,700 |
| 2021/05/27 | 3,000 | 3,055 | 2,962 | 2,979 | -31 | -1% | 189,300 |
| 2021/05/26 | 2,853 | 3,025 | 2,853 | 3,010 | +130 | +4.5% | 66,400 |
| 2021/05/25 | 2,849 | 2,904 | 2,817 | 2,880 | +30 | +1.1% | 70,400 |
| 2021/05/24 | 2,958 | 2,973 | 2,830 | 2,850 | -123 | -4.1% | 96,900 |
| 2021/05/21 | 2,999 | 3,015 | 2,951 | 2,973 | -47 | -1.6% | 44,600 |
| 2021/05/20 | 3,110 | 3,135 | 3,000 | 3,020 | -140 | -4.4% | 46,100 |
| 2021/05/19 | 3,085 | 3,160 | 3,040 | 3,160 | +35 | +1.1% | 47,400 |
| 2021/05/18 | 2,950 | 3,150 | 2,916 | 3,125 | +179 | +6.1% | 97,000 |
| 2021/05/17 | 2,957 | 2,990 | 2,916 | 2,946 | +24 | +0.8% | 53,300 |
| 2021/05/14 | 2,894 | 2,965 | 2,751 | 2,922 | +97 | +3.4% | 108,400 |
| 2021/05/13 | 2,701 | 2,940 | 2,686 | 2,825 | +89 | +3.3% | 201,600 |
| 2021/05/12 | 2,785 | 2,815 | 2,697 | 2,736 | -67 | -2.4% | 63,300 |
| 2021/05/11 | 2,841 | 2,847 | 2,787 | 2,803 | -38 | -1.3% | 33,700 |
| 2021/05/10 | 2,849 | 2,858 | 2,830 | 2,841 | -9 | -0.3% | 10,600 |
| 2021/05/07 | 2,903 | 2,905 | 2,849 | 2,850 | -53 | -1.8% | 17,300 |
1001～
1050
件表示中 / 5769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 | 338,500円 | +3.6% | +34.6% | 0.30% | 22.54倍 | 7.16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 |
| ミダックＨＤ | 199,100円 | +6.5% | +5.6% | 0.90% | 18.81倍 | 3.57倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ポラリスＨＤ | 23,000円 | +63.9% | +10.9% | 1.30% | 26.87倍 | 1.90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 |
| ベクトル | 112,500円 | +6.3% | +8.4% | 2.93% | 10.55倍 | 3.12倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ケアネット | 112,500円 | +11.8% | +0.1% | 0.00% | 31.07倍 | 4.47倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
