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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 4,895 | 5,080 | 4,875 | 5,000 | +170 | +3.5% | 56,000 |
| 2017/09/08 | 4,680 | 4,920 | 4,650 | 4,830 | +145 | +3.1% | 55,800 |
| 2017/09/07 | 4,330 | 4,690 | 4,325 | 4,685 | +355 | +8.2% | 57,600 |
| 2017/09/06 | 4,240 | 4,360 | 4,240 | 4,330 | +30 | +0.7% | 15,500 |
| 2017/09/05 | 4,350 | 4,380 | 4,300 | 4,300 | -50 | -1.1% | 19,600 |
| 2017/09/04 | 4,390 | 4,395 | 4,320 | 4,350 | -40 | -0.9% | 21,500 |
| 2017/09/01 | 4,270 | 4,425 | 4,240 | 4,390 | +105 | +2.5% | 33,100 |
| 2017/08/31 | 3,995 | 4,290 | 3,990 | 4,285 | +295 | +7.4% | 54,700 |
| 2017/08/30 | 3,970 | 3,990 | 3,945 | 3,990 | +20 | +0.5% | 5,700 |
| 2017/08/29 | 3,905 | 3,975 | 3,905 | 3,970 | +30 | +0.8% | 5,400 |
| 2017/08/28 | 3,920 | 3,950 | 3,920 | 3,940 | -5 | -0.1% | 5,700 |
| 2017/08/25 | 3,975 | 3,975 | 3,930 | 3,945 | +10 | +0.3% | 5,200 |
| 2017/08/24 | 3,980 | 3,980 | 3,935 | 3,935 | -45 | -1.1% | 4,000 |
| 2017/08/23 | 3,985 | 3,995 | 3,950 | 3,980 | +35 | +0.9% | 6,100 |
| 2017/08/22 | 3,925 | 3,950 | 3,910 | 3,945 | +15 | +0.4% | 6,400 |
| 2017/08/21 | 3,960 | 3,960 | 3,930 | 3,930 | -35 | -0.9% | 5,300 |
| 2017/08/18 | 3,990 | 4,005 | 3,945 | 3,965 | -35 | -0.9% | 7,300 |
| 2017/08/17 | 3,975 | 4,010 | 3,970 | 4,000 | +25 | +0.6% | 5,800 |
| 2017/08/16 | 3,975 | 4,025 | 3,965 | 3,975 | +30 | +0.8% | 18,400 |
| 2017/08/15 | 3,790 | 3,960 | 3,790 | 3,945 | +155 | +4.1% | 12,000 |
| 2017/08/14 | 3,780 | 3,835 | 3,780 | 3,790 | -5 | -0.1% | 8,900 |
| 2017/08/10 | 3,775 | 3,810 | 3,775 | 3,795 | +10 | +0.3% | 9,700 |
| 2017/08/09 | 3,965 | 3,965 | 3,770 | 3,785 | -185 | -4.7% | 28,000 |
| 2017/08/08 | 3,945 | 3,970 | 3,935 | 3,970 | +15 | +0.4% | 4,200 |
| 2017/08/07 | 3,925 | 3,955 | 3,925 | 3,955 | +15 | +0.4% | 4,600 |
| 2017/08/04 | 3,920 | 3,940 | 3,910 | 3,940 | +10 | +0.3% | 3,100 |
| 2017/08/03 | 3,880 | 3,935 | 3,870 | 3,930 | +50 | +1.3% | 4,000 |
| 2017/08/02 | 3,880 | 3,895 | 3,875 | 3,880 | ±0 | ±0% | 3,400 |
| 2017/08/01 | 3,900 | 3,925 | 3,865 | 3,880 | -30 | -0.8% | 8,000 |
| 2017/07/31 | 3,930 | 3,930 | 3,900 | 3,910 | -40 | -1% | 6,300 |
| 2017/07/28 | 3,950 | 3,950 | 3,930 | 3,950 | ±0 | ±0% | 4,500 |
| 2017/07/27 | 3,950 | 3,965 | 3,930 | 3,950 | +15 | +0.4% | 3,700 |
| 2017/07/26 | 3,970 | 3,975 | 3,915 | 3,935 | -35 | -0.9% | 6,800 |
| 2017/07/25 | 4,000 | 4,015 | 3,960 | 3,970 | ±0 | ±0% | 6,000 |
| 2017/07/24 | 3,935 | 3,990 | 3,930 | 3,970 | -30 | -0.8% | 11,200 |
| 2017/07/21 | 3,910 | 4,090 | 3,910 | 4,000 | +175 | +4.6% | 35,900 |
| 2017/07/20 | 3,770 | 3,845 | 3,770 | 3,825 | +55 | +1.5% | 7,500 |
| 2017/07/19 | 3,730 | 3,790 | 3,730 | 3,770 | +35 | +0.9% | 4,200 |
| 2017/07/18 | 3,790 | 3,790 | 3,730 | 3,735 | -50 | -1.3% | 4,500 |
| 2017/07/14 | 3,730 | 3,790 | 3,715 | 3,785 | +10 | +0.3% | 2,800 |
| 2017/07/13 | 3,740 | 3,790 | 3,740 | 3,775 | +15 | +0.4% | 3,500 |
| 2017/07/12 | 3,745 | 3,795 | 3,745 | 3,760 | ±0 | ±0% | 4,900 |
| 2017/07/11 | 3,655 | 3,780 | 3,655 | 3,760 | +105 | +2.9% | 7,600 |
| 2017/07/10 | 3,605 | 3,675 | 3,605 | 3,655 | +45 | +1.2% | 6,400 |
| 2017/07/07 | 3,650 | 3,685 | 3,610 | 3,610 | -55 | -1.5% | 8,400 |
| 2017/07/06 | 3,665 | 3,705 | 3,665 | 3,665 | -15 | -0.4% | 4,500 |
| 2017/07/05 | 3,655 | 3,710 | 3,655 | 3,680 | -10 | -0.3% | 4,900 |
| 2017/07/04 | 3,710 | 3,750 | 3,665 | 3,690 | -10 | -0.3% | 7,100 |
| 2017/07/03 | 3,720 | 3,770 | 3,700 | 3,700 | -80 | -2.1% | 10,400 |
| 2017/06/30 | 3,795 | 3,795 | 3,750 | 3,780 | -15 | -0.4% | 6,700 |
1901～
1950
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
