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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,480 | 3,670 | 3,480 | 3,630 | +160 | +4.6% | 16,400 |
| 2019/01/31 | 3,555 | 3,555 | 3,470 | 3,470 | -45 | -1.3% | 10,800 |
| 2019/01/30 | 3,600 | 3,625 | 3,515 | 3,515 | -60 | -1.7% | 11,900 |
| 2019/01/29 | 3,630 | 3,640 | 3,570 | 3,575 | -90 | -2.5% | 9,600 |
| 2019/01/28 | 3,740 | 3,740 | 3,660 | 3,665 | -90 | -2.4% | 7,300 |
| 2019/01/25 | 3,755 | 3,820 | 3,755 | 3,755 | +40 | +1.1% | 7,400 |
| 2019/01/24 | 3,745 | 3,775 | 3,715 | 3,715 | -35 | -0.9% | 9,700 |
| 2019/01/23 | 3,825 | 3,825 | 3,750 | 3,750 | -115 | -3% | 9,700 |
| 2019/01/22 | 3,965 | 4,000 | 3,865 | 3,865 | -35 | -0.9% | 5,500 |
| 2019/01/21 | 3,960 | 3,960 | 3,885 | 3,900 | +10 | +0.3% | 3,700 |
| 2019/01/18 | 3,960 | 3,960 | 3,890 | 3,890 | -35 | -0.9% | 6,800 |
| 2019/01/17 | 3,965 | 3,970 | 3,920 | 3,925 | +10 | +0.3% | 3,500 |
| 2019/01/16 | 3,935 | 3,945 | 3,890 | 3,915 | +15 | +0.4% | 6,600 |
| 2019/01/15 | 3,920 | 3,925 | 3,885 | 3,900 | -45 | -1.1% | 7,400 |
| 2019/01/11 | 4,005 | 4,030 | 3,940 | 3,945 | -60 | -1.5% | 6,200 |
| 2019/01/10 | 4,110 | 4,110 | 3,985 | 4,005 | -105 | -2.6% | 6,600 |
| 2019/01/09 | 4,075 | 4,175 | 4,075 | 4,110 | +80 | +2% | 12,400 |
| 2019/01/08 | 3,980 | 4,095 | 3,980 | 4,030 | +90 | +2.3% | 13,200 |
| 2019/01/07 | 3,945 | 3,945 | 3,865 | 3,940 | +160 | +4.2% | 12,000 |
| 2019/01/04 | 3,705 | 3,805 | 3,660 | 3,780 | -45 | -1.2% | 13,200 |
| 2018/12/28 | 3,930 | 3,980 | 3,770 | 3,825 | -95 | -2.4% | 14,800 |
| 2018/12/27 | 3,800 | 3,960 | 3,705 | 3,920 | +255 | +7% | 22,300 |
| 2018/12/26 | 3,550 | 3,750 | 3,550 | 3,665 | +55 | +1.5% | 25,100 |
| 2018/12/25 | 3,545 | 3,690 | 3,465 | 3,610 | -215 | -5.6% | 25,300 |
| 2018/12/21 | 4,000 | 4,000 | 3,805 | 3,825 | -155 | -3.9% | 17,500 |
| 2018/12/20 | 4,090 | 4,105 | 3,965 | 3,980 | -215 | -5.1% | 15,700 |
| 2018/12/19 | 4,215 | 4,230 | 4,150 | 4,195 | -70 | -1.6% | 12,900 |
| 2018/12/18 | 4,420 | 4,420 | 4,240 | 4,265 | -225 | -5% | 10,500 |
| 2018/12/17 | 4,535 | 4,535 | 4,420 | 4,490 | -105 | -2.3% | 9,300 |
| 2018/12/14 | 4,620 | 4,655 | 4,575 | 4,595 | -95 | -2% | 11,000 |
| 2018/12/13 | 4,680 | 4,735 | 4,680 | 4,690 | -10 | -0.2% | 7,400 |
| 2018/12/12 | 4,500 | 4,770 | 4,500 | 4,700 | +205 | +4.6% | 28,800 |
| 2018/12/11 | 4,500 | 4,530 | 4,430 | 4,495 | -40 | -0.9% | 28,900 |
| 2018/12/10 | 4,605 | 4,640 | 4,510 | 4,535 | -185 | -3.9% | 17,900 |
| 2018/12/07 | 4,820 | 4,860 | 4,690 | 4,720 | -100 | -2.1% | 12,600 |
| 2018/12/06 | 4,955 | 4,955 | 4,810 | 4,820 | -170 | -3.4% | 14,900 |
| 2018/12/05 | 4,990 | 5,040 | 4,960 | 4,990 | -30 | -0.6% | 12,000 |
| 2018/12/04 | 5,110 | 5,110 | 5,000 | 5,020 | -90 | -1.8% | 11,700 |
| 2018/12/03 | 5,110 | 5,190 | 5,060 | 5,110 | ±0 | ±0% | 8,500 |
| 2018/11/30 | 5,070 | 5,140 | 5,040 | 5,110 | +50 | +1% | 6,500 |
| 2018/11/29 | 5,070 | 5,250 | 5,060 | 5,060 | -10 | -0.2% | 12,300 |
| 2018/11/28 | 5,020 | 5,080 | 5,020 | 5,070 | +50 | +1% | 4,400 |
| 2018/11/27 | 5,020 | 5,090 | 4,980 | 5,020 | ±0 | ±0% | 8,300 |
| 2018/11/26 | 5,030 | 5,050 | 5,010 | 5,020 | -70 | -1.4% | 8,800 |
| 2018/11/22 | 5,040 | 5,110 | 5,040 | 5,090 | +40 | +0.8% | 3,400 |
| 2018/11/21 | 5,050 | 5,090 | 5,010 | 5,050 | -80 | -1.6% | 5,000 |
| 2018/11/20 | 5,030 | 5,130 | 5,030 | 5,130 | +100 | +2% | 7,400 |
| 2018/11/19 | 5,110 | 5,140 | 5,010 | 5,030 | -80 | -1.6% | 7,700 |
| 2018/11/16 | 5,100 | 5,160 | 5,090 | 5,110 | +10 | +0.2% | 4,300 |
| 2018/11/15 | 5,050 | 5,130 | 5,050 | 5,100 | +10 | +0.2% | 5,500 |
1601～
1650
件表示中 / 5773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 | 341,500円 | +3.6% | +34.6% | 0.29% | 22.73倍 | 7.23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 |
| ｉｓｐａｃｅ | 52,000円 | +30.7% | - | 0.00% | - | 7.98倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 早稲アカ | 284,600円 | +7.5% | +3.6% | 1.76% | 20.31倍 | 3.46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 |
| ＪＰＨＤ | 60,400円 | +1.8% | -2.6% | 1.99% | 13.80倍 | 2.65倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ケアネット | 112,700円 | +11.8% | +0.1% | 0.00% | 31.12倍 | 4.48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
