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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 6,260 | 6,540 | 6,260 | 6,440 | +190 | +3% | 10,000 |
| 2018/06/20 | 6,290 | 6,290 | 6,200 | 6,250 | -50 | -0.8% | 6,700 |
| 2018/06/19 | 6,460 | 6,460 | 6,300 | 6,300 | -160 | -2.5% | 5,500 |
| 2018/06/18 | 6,580 | 6,580 | 6,400 | 6,460 | +40 | +0.6% | 11,800 |
| 2018/06/15 | 6,500 | 6,500 | 6,420 | 6,420 | -60 | -0.9% | 11,200 |
| 2018/06/14 | 6,430 | 6,480 | 6,430 | 6,480 | ±0 | ±0% | 4,400 |
| 2018/06/13 | 6,340 | 6,490 | 6,340 | 6,480 | +140 | +2.2% | 12,400 |
| 2018/06/12 | 6,310 | 6,340 | 6,280 | 6,340 | +20 | +0.3% | 3,900 |
| 2018/06/11 | 6,260 | 6,330 | 6,220 | 6,320 | +70 | +1.1% | 6,600 |
| 2018/06/08 | 6,140 | 6,250 | 6,140 | 6,250 | +10 | +0.2% | 10,700 |
| 2018/06/07 | 6,160 | 6,240 | 6,090 | 6,240 | +150 | +2.5% | 6,000 |
| 2018/06/06 | 6,050 | 6,090 | 6,050 | 6,090 | +10 | +0.2% | 4,600 |
| 2018/06/05 | 6,090 | 6,140 | 6,050 | 6,080 | +10 | +0.2% | 4,700 |
| 2018/06/04 | 6,150 | 6,230 | 5,970 | 6,070 | -30 | -0.5% | 22,700 |
| 2018/06/01 | 6,070 | 6,170 | 6,020 | 6,100 | +20 | +0.3% | 10,900 |
| 2018/05/31 | 5,950 | 6,090 | 5,950 | 6,080 | +100 | +1.7% | 18,400 |
| 2018/05/30 | 5,900 | 6,040 | 5,900 | 5,980 | +20 | +0.3% | 17,300 |
| 2018/05/29 | 5,960 | 5,970 | 5,890 | 5,960 | ±0 | ±0% | 7,100 |
| 2018/05/28 | 5,850 | 5,970 | 5,850 | 5,960 | +110 | +1.9% | 9,800 |
| 2018/05/25 | 5,880 | 5,880 | 5,830 | 5,850 | -40 | -0.7% | 7,000 |
| 2018/05/24 | 5,980 | 5,980 | 5,880 | 5,890 | -90 | -1.5% | 7,600 |
| 2018/05/23 | 5,930 | 5,990 | 5,930 | 5,980 | +50 | +0.8% | 5,400 |
| 2018/05/22 | 5,880 | 5,930 | 5,870 | 5,930 | +20 | +0.3% | 8,500 |
| 2018/05/21 | 5,810 | 5,940 | 5,810 | 5,910 | +80 | +1.4% | 9,400 |
| 2018/05/18 | 5,870 | 5,870 | 5,820 | 5,830 | -40 | -0.7% | 8,300 |
| 2018/05/17 | 5,910 | 5,930 | 5,860 | 5,870 | -90 | -1.5% | 13,600 |
| 2018/05/16 | 6,060 | 6,060 | 5,950 | 5,960 | -100 | -1.7% | 13,900 |
| 2018/05/15 | 6,100 | 6,100 | 6,050 | 6,060 | -50 | -0.8% | 6,500 |
| 2018/05/14 | 6,080 | 6,150 | 6,080 | 6,110 | +10 | +0.2% | 12,300 |
| 2018/05/11 | 6,110 | 6,140 | 6,050 | 6,100 | -30 | -0.5% | 16,900 |
| 2018/05/10 | 6,080 | 6,200 | 6,070 | 6,130 | +90 | +1.5% | 24,900 |
| 2018/05/09 | 6,780 | 6,930 | 6,010 | 6,040 | -800 | -11.7% | 63,200 |
| 2018/05/08 | 6,770 | 6,840 | 6,710 | 6,840 | +90 | +1.3% | 25,300 |
| 2018/05/07 | 6,670 | 6,750 | 6,550 | 6,750 | +80 | +1.2% | 8,700 |
| 2018/05/02 | 6,630 | 6,720 | 6,510 | 6,670 | +140 | +2.1% | 20,300 |
| 2018/05/01 | 6,540 | 6,560 | 6,440 | 6,530 | -100 | -1.5% | 15,400 |
| 2018/04/27 | 6,340 | 6,630 | 6,320 | 6,630 | +330 | +5.2% | 24,300 |
| 2018/04/26 | 6,190 | 6,330 | 6,160 | 6,300 | +140 | +2.3% | 19,700 |
| 2018/04/25 | 6,030 | 6,160 | 5,990 | 6,160 | +160 | +2.7% | 12,200 |
| 2018/04/24 | 5,970 | 6,000 | 5,940 | 6,000 | +40 | +0.7% | 4,900 |
| 2018/04/23 | 5,910 | 5,960 | 5,910 | 5,960 | ±0 | ±0% | 5,200 |
| 2018/04/20 | 5,930 | 5,970 | 5,900 | 5,960 | +50 | +0.8% | 6,600 |
| 2018/04/19 | 5,960 | 5,960 | 5,870 | 5,910 | -30 | -0.5% | 6,100 |
| 2018/04/18 | 5,920 | 5,950 | 5,910 | 5,940 | +50 | +0.8% | 4,500 |
| 2018/04/17 | 5,900 | 5,960 | 5,860 | 5,890 | -90 | -1.5% | 8,300 |
| 2018/04/16 | 5,980 | 5,990 | 5,910 | 5,980 | +60 | +1% | 7,800 |
| 2018/04/13 | 5,980 | 5,980 | 5,860 | 5,920 | -40 | -0.7% | 10,800 |
| 2018/04/12 | 5,840 | 5,990 | 5,840 | 5,960 | +150 | +2.6% | 20,500 |
| 2018/04/11 | 5,770 | 5,830 | 5,710 | 5,810 | +40 | +0.7% | 13,400 |
| 2018/04/10 | 5,800 | 5,810 | 5,720 | 5,770 | +50 | +0.9% | 7,500 |
1751～
1800
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
