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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 5,180 | 5,210 | 5,090 | 5,090 | -90 | -1.7% | 7,000 |
| 2018/11/13 | 5,380 | 5,390 | 5,170 | 5,180 | -200 | -3.7% | 10,400 |
| 2018/11/12 | 5,320 | 5,540 | 5,320 | 5,380 | +20 | +0.4% | 10,100 |
| 2018/11/09 | 5,320 | 5,410 | 5,300 | 5,360 | -60 | -1.1% | 12,500 |
| 2018/11/08 | 5,290 | 5,510 | 5,290 | 5,420 | +150 | +2.8% | 17,600 |
| 2018/11/07 | 5,340 | 5,340 | 5,240 | 5,270 | +30 | +0.6% | 5,200 |
| 2018/11/06 | 5,250 | 5,410 | 5,230 | 5,240 | -10 | -0.2% | 6,900 |
| 2018/11/05 | 5,330 | 5,330 | 5,190 | 5,250 | -80 | -1.5% | 5,600 |
| 2018/11/02 | 5,240 | 5,340 | 5,170 | 5,330 | +80 | +1.5% | 11,800 |
| 2018/11/01 | 5,380 | 5,380 | 5,230 | 5,250 | -150 | -2.8% | 8,900 |
| 2018/10/31 | 5,300 | 5,450 | 5,170 | 5,400 | +120 | +2.3% | 9,400 |
| 2018/10/30 | 5,110 | 5,290 | 5,050 | 5,280 | +270 | +5.4% | 49,800 |
| 2018/10/29 | 5,100 | 5,150 | 4,940 | 5,010 | -80 | -1.6% | 12,600 |
| 2018/10/26 | 5,270 | 5,270 | 5,060 | 5,090 | -70 | -1.4% | 11,100 |
| 2018/10/25 | 5,260 | 5,300 | 5,120 | 5,160 | -250 | -4.6% | 17,000 |
| 2018/10/24 | 5,380 | 5,460 | 5,280 | 5,410 | +120 | +2.3% | 14,000 |
| 2018/10/23 | 5,500 | 5,500 | 5,260 | 5,290 | -210 | -3.8% | 13,800 |
| 2018/10/22 | 5,280 | 5,540 | 5,190 | 5,500 | +190 | +3.6% | 13,100 |
| 2018/10/19 | 5,320 | 5,350 | 5,270 | 5,310 | -30 | -0.6% | 6,400 |
| 2018/10/18 | 5,370 | 5,420 | 5,300 | 5,340 | -30 | -0.6% | 7,400 |
| 2018/10/17 | 5,290 | 5,390 | 5,210 | 5,370 | +170 | +3.3% | 12,900 |
| 2018/10/16 | 5,170 | 5,200 | 5,110 | 5,200 | +30 | +0.6% | 10,200 |
| 2018/10/15 | 5,410 | 5,410 | 5,150 | 5,170 | -140 | -2.6% | 17,000 |
| 2018/10/12 | 5,300 | 5,370 | 5,250 | 5,310 | -90 | -1.7% | 12,600 |
| 2018/10/11 | 5,450 | 5,540 | 5,400 | 5,400 | -230 | -4.1% | 17,400 |
| 2018/10/10 | 5,640 | 5,750 | 5,620 | 5,630 | ±0 | ±0% | 14,900 |
| 2018/10/09 | 5,600 | 5,730 | 5,510 | 5,630 | ±0 | ±0% | 17,500 |
| 2018/10/05 | 5,660 | 5,680 | 5,590 | 5,630 | -80 | -1.4% | 9,000 |
| 2018/10/04 | 5,790 | 5,820 | 5,630 | 5,710 | -120 | -2.1% | 12,100 |
| 2018/10/03 | 5,720 | 5,840 | 5,710 | 5,830 | +100 | +1.7% | 9,700 |
| 2018/10/02 | 5,910 | 5,910 | 5,730 | 5,730 | -120 | -2.1% | 9,400 |
| 2018/10/01 | 5,870 | 5,920 | 5,830 | 5,850 | -30 | -0.5% | 5,600 |
| 2018/09/28 | 5,850 | 5,950 | 5,750 | 5,880 | +30 | +0.5% | 11,100 |
| 2018/09/27 | 6,130 | 6,130 | 5,850 | 5,850 | -260 | -4.3% | 11,300 |
| 2018/09/26 | 6,040 | 6,120 | 5,940 | 6,110 | +80 | +1.3% | 13,100 |
| 2018/09/25 | 5,950 | 6,030 | 5,930 | 6,030 | +130 | +2.2% | 26,000 |
| 2018/09/21 | 5,790 | 5,930 | 5,710 | 5,900 | +150 | +2.6% | 26,800 |
| 2018/09/20 | 5,710 | 5,800 | 5,610 | 5,750 | +40 | +0.7% | 10,800 |
| 2018/09/19 | 5,550 | 5,720 | 5,480 | 5,710 | +200 | +3.6% | 14,700 |
| 2018/09/18 | 5,430 | 5,550 | 5,380 | 5,510 | +80 | +1.5% | 11,400 |
| 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 |
1651～
1700
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
