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 |
---|---|---|---|---|---|---|---|
2013/08/26 | 1,700 | 1,707 | 1,690 | 1,703 | -2 | -0.1% | 2,400 |
2013/08/23 | 1,704 | 1,709 | 1,693 | 1,705 | +14 | +0.8% | 6,200 |
2013/08/22 | 1,682 | 1,698 | 1,678 | 1,691 | +13 | +0.8% | 4,900 |
2013/08/21 | 1,696 | 1,710 | 1,674 | 1,678 | -10 | -0.6% | 7,600 |
2013/08/20 | 1,699 | 1,722 | 1,688 | 1,688 | -9 | -0.5% | 14,300 |
2013/08/19 | 1,642 | 1,697 | 1,642 | 1,697 | +55 | +3.3% | 12,300 |
2013/08/16 | 1,651 | 1,673 | 1,641 | 1,642 | -18 | -1.1% | 6,400 |
2013/08/15 | 1,657 | 1,692 | 1,656 | 1,660 | -11 | -0.7% | 7,700 |
2013/08/14 | 1,664 | 1,695 | 1,660 | 1,671 | +23 | +1.4% | 12,900 |
2013/08/13 | 1,626 | 1,650 | 1,616 | 1,648 | +27 | +1.7% | 6,100 |
2013/08/12 | 1,620 | 1,633 | 1,610 | 1,621 | ±0 | ±0% | 3,500 |
2013/08/09 | 1,638 | 1,670 | 1,606 | 1,621 | +21 | +1.3% | 8,400 |
2013/08/08 | 1,604 | 1,688 | 1,600 | 1,600 | -10 | -0.6% | 16,200 |
2013/08/07 | 1,625 | 1,629 | 1,608 | 1,610 | -15 | -0.9% | 4,400 |
2013/08/06 | 1,637 | 1,637 | 1,607 | 1,625 | -12 | -0.7% | 3,100 |
2013/08/05 | 1,650 | 1,650 | 1,630 | 1,637 | -13 | -0.8% | 2,300 |
2013/08/02 | 1,622 | 1,650 | 1,603 | 1,650 | +28 | +1.7% | 4,100 |
2013/08/01 | 1,600 | 1,622 | 1,600 | 1,622 | +21 | +1.3% | 3,300 |
2013/07/31 | 1,626 | 1,626 | 1,600 | 1,601 | -16 | -1% | 3,300 |
2013/07/30 | 1,600 | 1,619 | 1,600 | 1,617 | +17 | +1.1% | 4,500 |
2013/07/29 | 1,607 | 1,620 | 1,600 | 1,600 | -31 | -1.9% | 6,200 |
2013/07/26 | 1,630 | 1,645 | 1,628 | 1,631 | -18 | -1.1% | 3,800 |
2013/07/25 | 1,657 | 1,659 | 1,641 | 1,649 | +11 | +0.7% | 3,200 |
2013/07/24 | 1,630 | 1,650 | 1,630 | 1,638 | -7 | -0.4% | 3,300 |
2013/07/23 | 1,621 | 1,645 | 1,620 | 1,645 | ±0 | ±0% | 5,500 |
2013/07/22 | 1,650 | 1,650 | 1,635 | 1,645 | -5 | -0.3% | 4,200 |
2013/07/19 | 1,683 | 1,683 | 1,650 | 1,650 | -24 | -1.4% | 8,500 |
2013/07/18 | 1,670 | 1,681 | 1,670 | 1,674 | -3 | -0.2% | 4,400 |
2013/07/17 | 1,677 | 1,685 | 1,670 | 1,677 | -1 | -0.1% | 2,500 |
2013/07/16 | 1,673 | 1,688 | 1,673 | 1,678 | -2 | -0.1% | 3,700 |
2013/07/12 | 1,670 | 1,680 | 1,665 | 1,680 | +10 | +0.6% | 4,300 |
2013/07/11 | 1,654 | 1,675 | 1,654 | 1,670 | -6 | -0.4% | 3,000 |
2013/07/10 | 1,666 | 1,688 | 1,660 | 1,676 | +11 | +0.7% | 8,700 |
2013/07/09 | 1,634 | 1,665 | 1,631 | 1,665 | +31 | +1.9% | 5,400 |
2013/07/08 | 1,632 | 1,650 | 1,630 | 1,634 | ±0 | ±0% | 11,700 |
2013/07/05 | 1,621 | 1,636 | 1,621 | 1,634 | +16 | +1% | 6,500 |
2013/07/04 | 1,626 | 1,630 | 1,618 | 1,618 | +6 | +0.4% | 3,400 |
2013/07/03 | 1,631 | 1,634 | 1,612 | 1,612 | -18 | -1.1% | 6,500 |
2013/07/02 | 1,595 | 1,630 | 1,590 | 1,630 | +33 | +2.1% | 11,500 |
2013/07/01 | 1,593 | 1,599 | 1,572 | 1,597 | +28 | +1.8% | 7,100 |
2013/06/28 | 1,510 | 1,570 | 1,510 | 1,569 | +67 | +4.5% | 11,700 |
2013/06/27 | 1,490 | 1,503 | 1,490 | 1,502 | +22 | +1.5% | 3,500 |
2013/06/26 | 1,500 | 1,519 | 1,450 | 1,480 | -20 | -1.3% | 7,900 |
2013/06/25 | 1,520 | 1,520 | 1,496 | 1,500 | -9 | -0.6% | 3,600 |
2013/06/24 | 1,486 | 1,518 | 1,486 | 1,509 | +20 | +1.3% | 4,000 |
2013/06/21 | 1,433 | 1,495 | 1,433 | 1,489 | +13 | +0.9% | 5,200 |
2013/06/20 | 1,480 | 1,480 | 1,457 | 1,476 | -1 | -0.1% | 4,300 |
2013/06/19 | 1,461 | 1,482 | 1,461 | 1,477 | +20 | +1.4% | 2,800 |
2013/06/18 | 1,439 | 1,480 | 1,439 | 1,457 | +24 | +1.7% | 3,700 |
2013/06/17 | 1,417 | 1,439 | 1,417 | 1,433 | +13 | +0.9% | 2,000 |
2901~
2950
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