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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 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 |
| 2017/06/15 | 3,610 | 3,650 | 3,605 | 3,610 | -15 | -0.4% | 15,600 |
| 2017/06/14 | 3,600 | 3,645 | 3,600 | 3,625 | +50 | +1.4% | 11,800 |
| 2017/06/13 | 3,585 | 3,605 | 3,555 | 3,575 | -10 | -0.3% | 12,800 |
| 2017/06/12 | 3,580 | 3,585 | 3,555 | 3,585 | ±0 | ±0% | 3,600 |
| 2017/06/09 | 3,565 | 3,605 | 3,565 | 3,585 | +20 | +0.6% | 11,200 |
| 2017/06/08 | 3,605 | 3,605 | 3,565 | 3,565 | -40 | -1.1% | 5,000 |
| 2017/06/07 | 3,525 | 3,605 | 3,520 | 3,605 | +70 | +2% | 13,200 |
| 2017/06/06 | 3,580 | 3,580 | 3,535 | 3,535 | -45 | -1.3% | 6,200 |
| 2017/06/05 | 3,545 | 3,595 | 3,540 | 3,580 | -15 | -0.4% | 7,100 |
| 2017/06/02 | 3,595 | 3,600 | 3,565 | 3,595 | ±0 | ±0% | 9,500 |
| 2017/06/01 | 3,520 | 3,600 | 3,520 | 3,595 | +90 | +2.6% | 13,700 |
| 2017/05/31 | 3,520 | 3,520 | 3,505 | 3,505 | -15 | -0.4% | 7,400 |
| 2017/05/30 | 3,525 | 3,530 | 3,510 | 3,520 | ±0 | ±0% | 4,900 |
| 2017/05/29 | 3,510 | 3,535 | 3,505 | 3,520 | +5 | +0.1% | 5,600 |
| 2017/05/26 | 3,540 | 3,545 | 3,500 | 3,515 | -25 | -0.7% | 5,100 |
| 2017/05/25 | 3,500 | 3,550 | 3,500 | 3,540 | +35 | +1% | 9,400 |
| 2017/05/24 | 3,520 | 3,530 | 3,505 | 3,505 | +5 | +0.1% | 7,400 |
| 2017/05/23 | 3,545 | 3,550 | 3,500 | 3,500 | -45 | -1.3% | 11,100 |
| 2017/05/22 | 3,550 | 3,565 | 3,540 | 3,545 | -5 | -0.1% | 11,700 |
| 2017/05/19 | 3,490 | 3,550 | 3,470 | 3,550 | +45 | +1.3% | 14,300 |
| 2017/05/18 | 3,500 | 3,555 | 3,485 | 3,505 | -40 | -1.1% | 20,600 |
| 2017/05/17 | 3,500 | 3,545 | 3,500 | 3,545 | +30 | +0.9% | 16,700 |
| 2017/05/16 | 3,470 | 3,520 | 3,470 | 3,515 | +20 | +0.6% | 20,200 |
| 2017/05/15 | 3,290 | 3,690 | 3,290 | 3,495 | +205 | +6.2% | 61,000 |
| 2017/05/12 | 3,295 | 3,300 | 3,250 | 3,290 | -5 | -0.2% | 32,700 |
| 2017/05/11 | 3,100 | 3,300 | 3,090 | 3,295 | +310 | +10.4% | 109,000 |
| 2017/05/10 | 2,990 | 2,999 | 2,985 | 2,985 | -3 | -0.1% | 7,200 |
| 2017/05/09 | 2,975 | 2,999 | 2,974 | 2,988 | +9 | +0.3% | 8,100 |
| 2017/05/08 | 2,943 | 2,983 | 2,942 | 2,979 | +65 | +2.2% | 16,100 |
| 2017/05/02 | 2,903 | 2,925 | 2,903 | 2,914 | +10 | +0.3% | 9,600 |
| 2017/05/01 | 2,910 | 2,922 | 2,898 | 2,904 | -4 | -0.1% | 9,700 |
| 2017/04/28 | 2,921 | 2,929 | 2,900 | 2,908 | -12 | -0.4% | 9,000 |
| 2017/04/27 | 2,901 | 2,950 | 2,901 | 2,920 | +20 | +0.7% | 11,100 |
| 2017/04/26 | 2,820 | 3,030 | 2,810 | 2,900 | +70 | +2.5% | 84,200 |
| 2017/04/25 | 2,989 | 3,000 | 2,830 | 2,830 | -154 | -5.2% | 76,900 |
| 2017/04/24 | 2,969 | 2,987 | 2,956 | 2,984 | +18 | +0.6% | 5,900 |
| 2017/04/21 | 2,946 | 2,967 | 2,946 | 2,966 | +21 | +0.7% | 4,300 |
| 2017/04/20 | 2,952 | 2,960 | 2,935 | 2,945 | +10 | +0.3% | 6,500 |
| 2017/04/19 | 2,900 | 2,960 | 2,899 | 2,935 | +48 | +1.7% | 9,700 |
| 2017/04/18 | 2,901 | 2,911 | 2,869 | 2,887 | -14 | -0.5% | 6,800 |
1951～
2000
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
