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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
