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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 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 |
| 2017/10/05 | 5,200 | 5,210 | 5,110 | 5,110 | -110 | -2.1% | 19,500 |
| 2017/10/04 | 5,250 | 5,260 | 5,200 | 5,220 | -40 | -0.8% | 9,200 |
| 2017/10/03 | 5,310 | 5,340 | 5,240 | 5,260 | -30 | -0.6% | 10,500 |
| 2017/10/02 | 5,370 | 5,380 | 5,280 | 5,290 | -50 | -0.9% | 8,900 |
| 2017/09/29 | 5,290 | 5,370 | 5,290 | 5,340 | -50 | -0.9% | 12,200 |
| 2017/09/28 | 5,330 | 5,390 | 5,250 | 5,390 | +80 | +1.5% | 17,400 |
| 2017/09/27 | 5,180 | 5,320 | 5,140 | 5,310 | +140 | +2.7% | 21,900 |
| 2017/09/26 | 5,330 | 5,370 | 5,160 | 5,170 | -90 | -1.7% | 34,700 |
| 2017/09/25 | 5,180 | 5,330 | 5,180 | 5,260 | +100 | +1.9% | 22,400 |
| 2017/09/22 | 5,190 | 5,240 | 5,160 | 5,160 | -130 | -2.5% | 20,800 |
| 2017/09/21 | 5,200 | 5,430 | 5,200 | 5,290 | +110 | +2.1% | 25,200 |
| 2017/09/20 | 5,120 | 5,270 | 5,080 | 5,180 | +110 | +2.2% | 36,300 |
| 2017/09/19 | 5,300 | 5,310 | 5,010 | 5,070 | -260 | -4.9% | 69,900 |
| 2017/09/15 | 5,460 | 5,460 | 5,260 | 5,330 | -120 | -2.2% | 149,800 |
| 2017/09/14 | 5,380 | 5,590 | 5,380 | 5,450 | +20 | +0.4% | 60,600 |
| 2017/09/13 | 5,230 | 5,490 | 5,230 | 5,430 | +270 | +5.2% | 65,900 |
| 2017/09/12 | 5,000 | 5,160 | 4,985 | 5,160 | +160 | +3.2% | 30,900 |
1851～
1900
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 | 6.19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% | 17.45倍 | 2.98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% | 18.15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
