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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 5,470 | 5,470 | 5,330 | 5,430 | -40 | -0.7% | 12,500 |
| 2018/09/13 | 5,400 | 5,490 | 5,400 | 5,470 | +80 | +1.5% | 7,600 |
| 2018/09/12 | 5,090 | 5,390 | 5,030 | 5,390 | +330 | +6.5% | 22,300 |
| 2018/09/11 | 5,010 | 5,080 | 5,010 | 5,060 | +50 | +1% | 6,900 |
| 2018/09/10 | 5,000 | 5,040 | 4,995 | 5,010 | -20 | -0.4% | 6,300 |
| 2018/09/07 | 5,010 | 5,030 | 5,000 | 5,030 | +20 | +0.4% | 5,200 |
| 2018/09/06 | 5,090 | 5,110 | 5,010 | 5,010 | -130 | -2.5% | 9,200 |
| 2018/09/05 | 5,050 | 5,180 | 5,030 | 5,140 | +10 | +0.2% | 9,400 |
| 2018/09/04 | 5,150 | 5,310 | 5,130 | 5,130 | -60 | -1.2% | 9,400 |
| 2018/09/03 | 5,140 | 5,190 | 5,140 | 5,190 | +10 | +0.2% | 4,000 |
| 2018/08/31 | 5,140 | 5,240 | 5,140 | 5,180 | -20 | -0.4% | 9,300 |
| 2018/08/30 | 5,170 | 5,230 | 5,120 | 5,200 | +80 | +1.6% | 5,700 |
| 2018/08/29 | 5,200 | 5,210 | 5,110 | 5,120 | -110 | -2.1% | 5,300 |
| 2018/08/28 | 5,330 | 5,330 | 5,220 | 5,230 | -60 | -1.1% | 5,600 |
| 2018/08/27 | 5,180 | 5,300 | 5,150 | 5,290 | +150 | +2.9% | 6,900 |
| 2018/08/24 | 5,090 | 5,180 | 5,090 | 5,140 | +50 | +1% | 3,200 |
| 2018/08/23 | 4,975 | 5,090 | 4,975 | 5,090 | +125 | +2.5% | 8,800 |
| 2018/08/22 | 5,000 | 5,020 | 4,960 | 4,965 | -45 | -0.9% | 8,500 |
| 2018/08/21 | 5,020 | 5,050 | 5,010 | 5,010 | -10 | -0.2% | 4,300 |
| 2018/08/20 | 5,000 | 5,070 | 5,000 | 5,020 | -30 | -0.6% | 5,200 |
| 2018/08/17 | 4,940 | 5,070 | 4,940 | 5,050 | +80 | +1.6% | 3,600 |
| 2018/08/16 | 4,980 | 5,070 | 4,925 | 4,970 | -25 | -0.5% | 12,300 |
| 2018/08/15 | 4,980 | 5,020 | 4,975 | 4,995 | -35 | -0.7% | 11,300 |
| 2018/08/14 | 5,020 | 5,100 | 4,985 | 5,030 | -20 | -0.4% | 9,500 |
| 2018/08/13 | 5,030 | 5,130 | 4,980 | 5,050 | -160 | -3.1% | 15,900 |
| 2018/08/10 | 5,200 | 5,270 | 5,170 | 5,210 | +110 | +2.2% | 13,900 |
| 2018/08/09 | 5,100 | 5,600 | 5,080 | 5,100 | -70 | -1.4% | 33,200 |
| 2018/08/08 | 5,220 | 5,290 | 5,170 | 5,170 | -120 | -2.3% | 7,300 |
| 2018/08/07 | 5,100 | 5,300 | 5,070 | 5,290 | +170 | +3.3% | 6,400 |
| 2018/08/06 | 5,110 | 5,150 | 5,100 | 5,120 | -40 | -0.8% | 4,900 |
| 2018/08/03 | 5,220 | 5,300 | 5,140 | 5,160 | -120 | -2.3% | 9,000 |
| 2018/08/02 | 5,340 | 5,390 | 5,270 | 5,280 | -60 | -1.1% | 11,500 |
| 2018/08/01 | 5,470 | 5,530 | 5,320 | 5,340 | -150 | -2.7% | 14,100 |
| 2018/07/31 | 5,750 | 5,760 | 5,490 | 5,490 | -260 | -4.5% | 16,500 |
| 2018/07/30 | 5,730 | 5,960 | 5,700 | 5,750 | +20 | +0.3% | 16,300 |
| 2018/07/27 | 5,700 | 5,770 | 5,670 | 5,730 | +70 | +1.2% | 4,800 |
| 2018/07/26 | 5,650 | 5,690 | 5,590 | 5,660 | +80 | +1.4% | 4,200 |
| 2018/07/25 | 5,660 | 5,700 | 5,560 | 5,580 | ±0 | ±0% | 6,400 |
| 2018/07/24 | 5,640 | 5,700 | 5,580 | 5,580 | -60 | -1.1% | 6,200 |
| 2018/07/23 | 5,640 | 5,680 | 5,620 | 5,640 | -10 | -0.2% | 4,100 |
| 2018/07/20 | 5,640 | 5,820 | 5,640 | 5,650 | -40 | -0.7% | 8,900 |
| 2018/07/19 | 5,700 | 5,730 | 5,640 | 5,690 | -10 | -0.2% | 3,200 |
| 2018/07/18 | 5,710 | 5,740 | 5,670 | 5,700 | ±0 | ±0% | 4,500 |
| 2018/07/17 | 5,590 | 5,760 | 5,590 | 5,700 | +70 | +1.2% | 6,600 |
| 2018/07/13 | 5,550 | 5,660 | 5,550 | 5,630 | +80 | +1.4% | 6,100 |
| 2018/07/12 | 5,580 | 5,640 | 5,550 | 5,550 | -30 | -0.5% | 10,900 |
| 2018/07/11 | 5,720 | 5,740 | 5,570 | 5,580 | -150 | -2.6% | 10,100 |
| 2018/07/10 | 5,830 | 5,910 | 5,730 | 5,730 | -30 | -0.5% | 10,100 |
| 2018/07/09 | 5,610 | 5,790 | 5,600 | 5,760 | +130 | +2.3% | 6,300 |
| 2018/07/06 | 5,620 | 5,640 | 5,560 | 5,630 | +20 | +0.4% | 7,900 |
1651～
1700
件表示中 / 5733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 | 292,600円 | +3.6% | +34.6% | 0.34% | 19.48倍 | 6.20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 |
| 早稲アカ | 244,500円 | +7.5% | +3.6% | 2.04% | 17.46倍 | 2.97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 | 198,000円 | -1.1% | -2.1% | 4.29% | 8.30倍 | 0.90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 |
| ＬＩＴＡＬＩＣＯ | 127,400円 | +9.9% | +15.3% | 0.86% | 18.16倍 | 3.64倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| コプロＨＤ | 226,200円 | +26.6% | +36.5% | 3.54% | 17.44倍 | 5.22倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
