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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,770 | 5,800 | 5,670 | 5,720 | -40 | -0.7% | 9,700 |
| 2018/04/06 | 5,650 | 5,790 | 5,630 | 5,760 | +110 | +1.9% | 15,400 |
| 2018/04/05 | 5,630 | 5,720 | 5,610 | 5,650 | +60 | +1.1% | 20,200 |
| 2018/04/04 | 5,620 | 5,620 | 5,510 | 5,590 | +60 | +1.1% | 10,700 |
| 2018/04/03 | 5,590 | 5,590 | 5,520 | 5,530 | -90 | -1.6% | 13,700 |
| 2018/04/02 | 5,530 | 5,670 | 5,500 | 5,620 | +170 | +3.1% | 21,800 |
| 2018/03/30 | 5,460 | 5,540 | 5,410 | 5,450 | +40 | +0.7% | 18,300 |
| 2018/03/29 | 5,200 | 5,450 | 5,200 | 5,410 | +240 | +4.6% | 26,600 |
| 2018/03/28 | 5,110 | 5,200 | 5,060 | 5,170 | +10 | +0.2% | 33,400 |
| 2018/03/27 | 5,180 | 5,240 | 5,050 | 5,160 | +80 | +1.6% | 66,900 |
| 2018/03/26 | 4,930 | 5,080 | 4,865 | 5,080 | +50 | +1% | 38,300 |
| 2018/03/23 | 5,120 | 5,200 | 5,010 | 5,030 | -180 | -3.5% | 30,200 |
| 2018/03/22 | 5,480 | 5,500 | 5,170 | 5,210 | -260 | -4.8% | 41,000 |
| 2018/03/20 | 5,470 | 5,480 | 5,400 | 5,470 | -10 | -0.2% | 23,400 |
| 2018/03/19 | 5,560 | 5,590 | 5,450 | 5,480 | -70 | -1.3% | 24,300 |
| 2018/03/16 | 5,530 | 5,560 | 5,480 | 5,550 | +20 | +0.4% | 25,800 |
| 2018/03/15 | 5,610 | 5,630 | 5,530 | 5,530 | -80 | -1.4% | 12,700 |
| 2018/03/14 | 5,630 | 5,690 | 5,600 | 5,610 | -20 | -0.4% | 21,200 |
| 2018/03/13 | 5,610 | 5,680 | 5,600 | 5,630 | +10 | +0.2% | 10,800 |
| 2018/03/12 | 5,550 | 5,630 | 5,520 | 5,620 | +80 | +1.4% | 20,900 |
| 2018/03/09 | 5,610 | 5,690 | 5,520 | 5,540 | -30 | -0.5% | 21,700 |
| 2018/03/08 | 5,550 | 5,600 | 5,540 | 5,570 | +20 | +0.4% | 16,400 |
| 2018/03/07 | 5,530 | 5,640 | 5,530 | 5,550 | +20 | +0.4% | 29,900 |
| 2018/03/06 | 5,460 | 5,590 | 5,460 | 5,530 | +110 | +2% | 27,100 |
| 2018/03/05 | 5,480 | 5,520 | 5,420 | 5,420 | -60 | -1.1% | 29,400 |
| 2018/03/02 | 5,470 | 5,540 | 5,460 | 5,480 | -90 | -1.6% | 22,500 |
| 2018/03/01 | 5,620 | 5,620 | 5,460 | 5,570 | -40 | -0.7% | 37,100 |
| 2018/02/28 | 5,500 | 5,670 | 5,480 | 5,610 | +90 | +1.6% | 26,700 |
| 2018/02/27 | 5,540 | 5,590 | 5,450 | 5,520 | +10 | +0.2% | 17,700 |
| 2018/02/26 | 5,450 | 5,530 | 5,450 | 5,510 | +70 | +1.3% | 23,500 |
| 2018/02/23 | 5,400 | 5,460 | 5,360 | 5,440 | ±0 | ±0% | 21,300 |
| 2018/02/22 | 5,500 | 5,540 | 5,380 | 5,440 | -100 | -1.8% | 25,400 |
| 2018/02/21 | 5,500 | 5,600 | 5,500 | 5,540 | +40 | +0.7% | 20,300 |
| 2018/02/20 | 5,550 | 5,590 | 5,480 | 5,500 | +10 | +0.2% | 17,000 |
| 2018/02/19 | 5,380 | 5,520 | 5,360 | 5,490 | +190 | +3.6% | 35,700 |
| 2018/02/16 | 5,390 | 5,440 | 5,300 | 5,300 | -150 | -2.8% | 40,500 |
| 2018/02/15 | 5,510 | 5,520 | 5,360 | 5,450 | -190 | -3.4% | 74,300 |
| 2018/02/14 | 6,260 | 6,450 | 5,570 | 5,640 | -720 | -11.3% | 108,200 |
| 2018/02/13 | 6,630 | 6,670 | 6,340 | 6,360 | -270 | -4.1% | 48,200 |
| 2018/02/09 | 6,430 | 6,640 | 6,430 | 6,630 | -60 | -0.9% | 22,200 |
| 2018/02/08 | 6,580 | 6,830 | 6,580 | 6,690 | +60 | +0.9% | 21,400 |
| 2018/02/07 | 6,910 | 6,990 | 6,630 | 6,630 | +50 | +0.8% | 23,600 |
| 2018/02/06 | 6,630 | 6,710 | 6,430 | 6,580 | -350 | -5.1% | 57,800 |
| 2018/02/05 | 7,100 | 7,110 | 6,920 | 6,930 | -300 | -4.1% | 39,300 |
| 2018/02/02 | 7,310 | 7,330 | 7,190 | 7,230 | -60 | -0.8% | 10,000 |
| 2018/02/01 | 7,230 | 7,320 | 7,230 | 7,290 | +110 | +1.5% | 12,300 |
| 2018/01/31 | 7,320 | 7,350 | 7,180 | 7,180 | -140 | -1.9% | 14,100 |
| 2018/01/30 | 7,360 | 7,370 | 7,200 | 7,320 | ±0 | ±0% | 21,800 |
| 2018/01/29 | 7,150 | 7,430 | 7,130 | 7,320 | +150 | +2.1% | 34,200 |
| 2018/01/26 | 7,180 | 7,200 | 7,130 | 7,170 | -20 | -0.3% | 14,400 |
1801～
1850
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
