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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/06/29 | 3,795 | 3,840 | 3,770 | 3,795 | +45 | +1.2% | 6,900 |
| 2017/06/28 | 3,875 | 3,880 | 3,750 | 3,750 | -120 | -3.1% | 13,100 |
| 2017/06/27 | 3,855 | 3,890 | 3,850 | 3,870 | +20 | +0.5% | 6,000 |
| 2017/06/26 | 3,915 | 3,915 | 3,850 | 3,850 | -25 | -0.6% | 5,100 |
| 2017/06/23 | 3,950 | 3,950 | 3,855 | 3,875 | -45 | -1.1% | 8,600 |
| 2017/06/22 | 3,885 | 3,960 | 3,880 | 3,920 | +40 | +1% | 17,000 |
| 2017/06/21 | 3,780 | 3,935 | 3,780 | 3,880 | +120 | +3.2% | 22,400 |
| 2017/06/20 | 3,625 | 3,820 | 3,625 | 3,760 | +130 | +3.6% | 25,400 |
| 2017/06/19 | 3,600 | 3,645 | 3,600 | 3,630 | +10 | +0.3% | 5,300 |
| 2017/06/16 | 3,640 | 3,640 | 3,605 | 3,620 | +10 | +0.3% | 9,100 |
1951～
2000
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
