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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 7,370 | 7,470 | 6,910 | 6,970 | -370 | -5% | 71,600 |
| 2017/12/18 | 7,090 | 7,380 | 7,090 | 7,340 | +280 | +4% | 69,700 |
| 2017/12/15 | 6,700 | 7,080 | 6,610 | 7,060 | +370 | +5.5% | 87,900 |
| 2017/12/14 | 6,660 | 6,720 | 6,660 | 6,690 | +30 | +0.5% | 10,600 |
| 2017/12/13 | 6,720 | 6,740 | 6,640 | 6,660 | -110 | -1.6% | 17,000 |
| 2017/12/12 | 6,750 | 6,830 | 6,740 | 6,770 | +20 | +0.3% | 16,300 |
| 2017/12/11 | 6,700 | 6,750 | 6,660 | 6,750 | +100 | +1.5% | 13,000 |
| 2017/12/08 | 6,620 | 6,670 | 6,580 | 6,650 | ±0 | ±0% | 18,900 |
| 2017/12/07 | 6,540 | 6,680 | 6,540 | 6,650 | +80 | +1.2% | 16,100 |
| 2017/12/06 | 6,660 | 6,680 | 6,530 | 6,570 | -90 | -1.4% | 26,100 |
| 2017/12/05 | 6,540 | 6,660 | 6,500 | 6,660 | +110 | +1.7% | 22,600 |
| 2017/12/04 | 6,530 | 6,630 | 6,480 | 6,550 | +10 | +0.2% | 22,600 |
| 2017/12/01 | 6,690 | 6,730 | 6,510 | 6,540 | -160 | -2.4% | 32,300 |
| 2017/11/30 | 6,760 | 6,760 | 6,580 | 6,700 | -60 | -0.9% | 122,400 |
| 2017/11/29 | 6,790 | 6,930 | 6,650 | 6,760 | -60 | -0.9% | 40,800 |
| 2017/11/28 | 6,770 | 7,190 | 6,770 | 6,820 | +40 | +0.6% | 113,800 |
| 2017/11/27 | 6,640 | 6,880 | 6,640 | 6,780 | +140 | +2.1% | 51,400 |
| 2017/11/24 | 6,460 | 6,670 | 6,460 | 6,640 | +100 | +1.5% | 34,400 |
| 2017/11/22 | 6,700 | 6,810 | 6,420 | 6,540 | -70 | -1.1% | 70,500 |
| 2017/11/21 | 6,470 | 6,800 | 6,470 | 6,610 | +180 | +2.8% | 80,500 |
| 2017/11/20 | 6,810 | 6,930 | 6,430 | 6,430 | -390 | -5.7% | 93,200 |
| 2017/11/17 | 6,510 | 6,960 | 6,430 | 6,820 | +350 | +5.4% | 161,300 |
| 2017/11/16 | 6,150 | 6,540 | 6,120 | 6,470 | +240 | +3.9% | 104,800 |
| 2017/11/15 | 5,870 | 6,270 | 5,820 | 6,230 | +410 | +7% | 121,900 |
| 2017/11/14 | 5,640 | 5,890 | 5,580 | 5,820 | +180 | +3.2% | 56,200 |
| 2017/11/13 | 5,390 | 5,650 | 5,360 | 5,640 | +200 | +3.7% | 44,200 |
| 2017/11/10 | 5,420 | 5,470 | 5,270 | 5,440 | +20 | +0.4% | 52,100 |
| 2017/11/09 | 5,530 | 5,580 | 5,330 | 5,420 | -110 | -2% | 24,900 |
| 2017/11/08 | 5,580 | 5,590 | 5,510 | 5,530 | -50 | -0.9% | 9,300 |
| 2017/11/07 | 5,480 | 5,580 | 5,470 | 5,580 | +90 | +1.6% | 19,600 |
| 2017/11/06 | 5,660 | 5,660 | 5,460 | 5,490 | -260 | -4.5% | 54,000 |
| 2017/11/02 | 5,780 | 5,840 | 5,750 | 5,750 | -110 | -1.9% | 21,400 |
| 2017/11/01 | 5,790 | 5,890 | 5,740 | 5,860 | +100 | +1.7% | 24,100 |
| 2017/10/31 | 5,740 | 5,790 | 5,690 | 5,760 | +10 | +0.2% | 17,400 |
| 2017/10/30 | 5,750 | 5,760 | 5,650 | 5,750 | -20 | -0.3% | 25,500 |
| 2017/10/27 | 5,670 | 5,790 | 5,670 | 5,770 | +100 | +1.8% | 17,500 |
| 2017/10/26 | 5,660 | 5,770 | 5,640 | 5,670 | -30 | -0.5% | 15,800 |
| 2017/10/25 | 5,730 | 5,850 | 5,670 | 5,700 | +20 | +0.4% | 35,900 |
| 2017/10/24 | 5,550 | 5,720 | 5,550 | 5,680 | +90 | +1.6% | 22,000 |
| 2017/10/23 | 5,550 | 5,600 | 5,540 | 5,590 | +40 | +0.7% | 12,200 |
| 2017/10/20 | 5,530 | 5,610 | 5,520 | 5,550 | -80 | -1.4% | 13,300 |
| 2017/10/19 | 5,520 | 5,700 | 5,500 | 5,630 | +130 | +2.4% | 47,700 |
| 2017/10/18 | 5,600 | 5,600 | 5,380 | 5,500 | -100 | -1.8% | 41,200 |
| 2017/10/17 | 5,490 | 5,630 | 5,470 | 5,600 | +140 | +2.6% | 41,500 |
| 2017/10/16 | 5,300 | 5,480 | 5,270 | 5,460 | +150 | +2.8% | 31,600 |
| 2017/10/13 | 5,190 | 5,350 | 5,180 | 5,310 | +90 | +1.7% | 24,600 |
| 2017/10/12 | 5,150 | 5,250 | 5,140 | 5,220 | +70 | +1.4% | 11,100 |
| 2017/10/11 | 5,080 | 5,150 | 5,060 | 5,150 | +50 | +1% | 10,600 |
| 2017/10/10 | 5,100 | 5,130 | 5,090 | 5,100 | -80 | -1.5% | 15,400 |
| 2017/10/06 | 5,110 | 5,200 | 5,080 | 5,180 | +70 | +1.4% | 18,800 |
1801～
1850
件表示中 / 5700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 | 271,300円 | +13.7% | +149.5% | 0.00% | 27.70倍 | 6.64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 |
| バリューＨＲ | 157,700円 | +15.8% | +19.2% | 1.65% | 46.85倍 | 6.31倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ソラスト | 45,000円 | +1.4% | +18.6% | 4.44% | 10.76倍 | 1.93倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ベクトル | 90,300円 | +6.3% | +8.4% | 3.65% | 8.47倍 | 2.50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 |
| ＷＤＢ | 210,400円 | +5.1% | -13.4% | 2.88% | 13.91倍 | 1.35倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
