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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,810 | 1,814 | 1,801 | 1,803 | -6 | -0.3% | 5,100 |
| 2014/08/04 | 1,820 | 1,820 | 1,807 | 1,809 | +5 | +0.3% | 3,000 |
| 2014/08/01 | 1,814 | 1,815 | 1,804 | 1,804 | -14 | -0.8% | 3,200 |
| 2014/07/31 | 1,821 | 1,825 | 1,816 | 1,818 | -2 | -0.1% | 3,500 |
| 2014/07/30 | 1,820 | 1,829 | 1,820 | 1,820 | ±0 | ±0% | 4,300 |
| 2014/07/29 | 1,821 | 1,822 | 1,820 | 1,820 | -2 | -0.1% | 1,200 |
| 2014/07/28 | 1,825 | 1,825 | 1,821 | 1,822 | +3 | +0.2% | 3,000 |
| 2014/07/25 | 1,814 | 1,820 | 1,812 | 1,819 | +5 | +0.3% | 4,300 |
| 2014/07/24 | 1,806 | 1,814 | 1,806 | 1,814 | +8 | +0.4% | 2,000 |
| 2014/07/23 | 1,801 | 1,810 | 1,801 | 1,806 | -12 | -0.7% | 4,700 |
| 2014/07/22 | 1,824 | 1,824 | 1,807 | 1,818 | +11 | +0.6% | 3,700 |
| 2014/07/18 | 1,804 | 1,809 | 1,804 | 1,807 | -4 | -0.2% | 1,400 |
| 2014/07/17 | 1,807 | 1,820 | 1,805 | 1,811 | +3 | +0.2% | 2,800 |
| 2014/07/16 | 1,825 | 1,827 | 1,802 | 1,808 | -7 | -0.4% | 2,700 |
| 2014/07/15 | 1,820 | 1,822 | 1,810 | 1,815 | -8 | -0.4% | 4,100 |
| 2014/07/14 | 1,792 | 1,825 | 1,792 | 1,823 | +23 | +1.3% | 2,500 |
| 2014/07/11 | 1,803 | 1,804 | 1,791 | 1,800 | -6 | -0.3% | 5,500 |
| 2014/07/10 | 1,810 | 1,818 | 1,806 | 1,806 | -8 | -0.4% | 2,700 |
| 2014/07/09 | 1,815 | 1,815 | 1,809 | 1,814 | -7 | -0.4% | 5,600 |
| 2014/07/08 | 1,822 | 1,830 | 1,812 | 1,821 | -1 | -0.1% | 4,000 |
| 2014/07/07 | 1,830 | 1,830 | 1,822 | 1,822 | -7 | -0.4% | 3,000 |
| 2014/07/04 | 1,831 | 1,831 | 1,817 | 1,829 | +15 | +0.8% | 4,500 |
| 2014/07/03 | 1,823 | 1,824 | 1,814 | 1,814 | -4 | -0.2% | 4,300 |
| 2014/07/02 | 1,825 | 1,825 | 1,818 | 1,818 | +3 | +0.2% | 5,900 |
| 2014/07/01 | 1,799 | 1,822 | 1,793 | 1,815 | +19 | +1.1% | 9,400 |
| 2014/06/30 | 1,784 | 1,799 | 1,784 | 1,796 | +3 | +0.2% | 8,100 |
| 2014/06/27 | 1,794 | 1,799 | 1,792 | 1,793 | -1 | -0.1% | 6,800 |
| 2014/06/26 | 1,798 | 1,799 | 1,792 | 1,794 | +2 | +0.1% | 4,400 |
| 2014/06/25 | 1,799 | 1,799 | 1,792 | 1,792 | -4 | -0.2% | 6,200 |
| 2014/06/24 | 1,795 | 1,799 | 1,789 | 1,796 | +4 | +0.2% | 6,700 |
| 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 |
2701～
2750
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
