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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 1,794 | 1,799 | 1,791 | 1,792 | -3 | -0.2% | 6,000 |
| 2014/06/20 | 1,790 | 1,795 | 1,789 | 1,795 | +12 | +0.7% | 5,400 |
| 2014/06/19 | 1,785 | 1,787 | 1,777 | 1,783 | +9 | +0.5% | 7,200 |
| 2014/06/18 | 1,779 | 1,784 | 1,772 | 1,774 | +15 | +0.9% | 6,000 |
| 2014/06/17 | 1,745 | 1,776 | 1,745 | 1,759 | +17 | +1% | 8,300 |
| 2014/06/16 | 1,754 | 1,754 | 1,741 | 1,742 | +2 | +0.1% | 5,300 |
| 2014/06/13 | 1,744 | 1,744 | 1,725 | 1,740 | +19 | +1.1% | 10,800 |
| 2014/06/12 | 1,720 | 1,743 | 1,720 | 1,721 | -7 | -0.4% | 2,500 |
| 2014/06/11 | 1,728 | 1,737 | 1,723 | 1,728 | ±0 | ±0% | 6,300 |
| 2014/06/10 | 1,733 | 1,748 | 1,728 | 1,728 | -13 | -0.7% | 5,800 |
| 2014/06/09 | 1,741 | 1,749 | 1,735 | 1,741 | ±0 | ±0% | 4,900 |
| 2014/06/06 | 1,735 | 1,759 | 1,731 | 1,741 | +3 | +0.2% | 5,400 |
| 2014/06/05 | 1,751 | 1,760 | 1,721 | 1,738 | -15 | -0.9% | 6,300 |
| 2014/06/04 | 1,755 | 1,755 | 1,746 | 1,753 | -6 | -0.3% | 3,500 |
| 2014/06/03 | 1,775 | 1,777 | 1,754 | 1,759 | -1 | -0.1% | 8,100 |
| 2014/06/02 | 1,776 | 1,777 | 1,758 | 1,760 | -5 | -0.3% | 6,200 |
| 2014/05/30 | 1,770 | 1,771 | 1,747 | 1,765 | +14 | +0.8% | 5,800 |
| 2014/05/29 | 1,752 | 1,765 | 1,743 | 1,751 | +4 | +0.2% | 3,700 |
| 2014/05/28 | 1,744 | 1,751 | 1,737 | 1,747 | +10 | +0.6% | 5,600 |
| 2014/05/27 | 1,720 | 1,740 | 1,720 | 1,737 | +19 | +1.1% | 5,000 |
| 2014/05/26 | 1,705 | 1,718 | 1,705 | 1,718 | +18 | +1.1% | 4,900 |
| 2014/05/23 | 1,700 | 1,704 | 1,695 | 1,700 | +11 | +0.7% | 4,500 |
| 2014/05/22 | 1,676 | 1,700 | 1,676 | 1,689 | +13 | +0.8% | 4,400 |
| 2014/05/21 | 1,676 | 1,684 | 1,675 | 1,676 | ±0 | ±0% | 2,900 |
| 2014/05/20 | 1,672 | 1,683 | 1,672 | 1,676 | +6 | +0.4% | 6,100 |
| 2014/05/19 | 1,699 | 1,709 | 1,670 | 1,670 | -19 | -1.1% | 7,200 |
| 2014/05/16 | 1,722 | 1,727 | 1,660 | 1,689 | -39 | -2.3% | 20,900 |
| 2014/05/15 | 1,716 | 1,738 | 1,716 | 1,728 | +9 | +0.5% | 7,700 |
| 2014/05/14 | 1,718 | 1,729 | 1,718 | 1,719 | +9 | +0.5% | 2,400 |
| 2014/05/13 | 1,701 | 1,740 | 1,701 | 1,710 | -8 | -0.5% | 21,900 |
| 2014/05/12 | 1,728 | 1,745 | 1,718 | 1,718 | -3 | -0.2% | 13,000 |
| 2014/05/09 | 1,720 | 1,734 | 1,716 | 1,721 | -3 | -0.2% | 5,700 |
| 2014/05/08 | 1,707 | 1,736 | 1,707 | 1,724 | +18 | +1.1% | 9,000 |
| 2014/05/07 | 1,730 | 1,730 | 1,706 | 1,706 | -26 | -1.5% | 8,500 |
| 2014/05/02 | 1,725 | 1,739 | 1,725 | 1,732 | -1 | -0.1% | 4,400 |
| 2014/05/01 | 1,727 | 1,734 | 1,724 | 1,733 | +6 | +0.3% | 7,100 |
| 2014/04/30 | 1,725 | 1,735 | 1,725 | 1,727 | +1 | +0.1% | 4,800 |
| 2014/04/28 | 1,734 | 1,739 | 1,725 | 1,726 | -8 | -0.5% | 3,800 |
| 2014/04/25 | 1,727 | 1,741 | 1,721 | 1,734 | +7 | +0.4% | 5,400 |
| 2014/04/24 | 1,737 | 1,744 | 1,722 | 1,727 | -8 | -0.5% | 3,800 |
| 2014/04/23 | 1,737 | 1,737 | 1,726 | 1,735 | +13 | +0.8% | 2,200 |
| 2014/04/22 | 1,742 | 1,742 | 1,722 | 1,722 | -3 | -0.2% | 5,000 |
| 2014/04/21 | 1,739 | 1,742 | 1,721 | 1,725 | ±0 | ±0% | 5,100 |
| 2014/04/18 | 1,743 | 1,752 | 1,714 | 1,725 | -18 | -1% | 9,700 |
| 2014/04/17 | 1,740 | 1,757 | 1,740 | 1,743 | +13 | +0.8% | 2,800 |
| 2014/04/16 | 1,715 | 1,746 | 1,711 | 1,730 | +20 | +1.2% | 6,800 |
| 2014/04/15 | 1,710 | 1,738 | 1,710 | 1,710 | +3 | +0.2% | 8,100 |
| 2014/04/14 | 1,713 | 1,749 | 1,705 | 1,707 | -9 | -0.5% | 9,300 |
| 2014/04/11 | 1,728 | 1,740 | 1,704 | 1,716 | -33 | -1.9% | 16,100 |
| 2014/04/10 | 1,769 | 1,793 | 1,741 | 1,749 | -17 | -1% | 11,800 |
2701～
2750
件表示中 / 5743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 | 285,900円 | +3.6% | +34.6% | 0.35% | 19.03倍 | 6.05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 |
| ＬＩＴＡＬＩＣＯ | 127,900円 | +9.9% | +15.3% | 0.86% | 18.18倍 | 3.65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 |
| バリューＨＲ | 163,500円 | +15.8% | +19.2% | 1.59% | 48.68倍 | 6.55倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| コプロＨＤ | 219,800円 | +26.6% | +36.5% | 3.64% | 16.95倍 | 5.07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 |
| ＴＷＯＳＴＯＮＥ | 100,900円 | +30.2% | +124.9% | 0.05% | 75.64倍 | 12.92倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
