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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,390 | 3,390 | 3,150 | 3,175 | -185 | -5.5% | 93,200 |
| 2024/02/07 | 3,360 | 3,365 | 3,325 | 3,360 | -5 | -0.1% | 13,000 |
| 2024/02/06 | 3,380 | 3,385 | 3,350 | 3,365 | -25 | -0.7% | 8,400 |
| 2024/02/05 | 3,400 | 3,405 | 3,385 | 3,390 | +5 | +0.1% | 9,300 |
| 2024/02/02 | 3,390 | 3,395 | 3,360 | 3,385 | ±0 | ±0% | 7,500 |
| 2024/02/01 | 3,380 | 3,385 | 3,360 | 3,385 | -5 | -0.1% | 5,700 |
| 2024/01/31 | 3,365 | 3,390 | 3,355 | 3,390 | +10 | +0.3% | 8,300 |
| 2024/01/30 | 3,390 | 3,390 | 3,360 | 3,380 | +5 | +0.1% | 5,500 |
| 2024/01/29 | 3,350 | 3,385 | 3,350 | 3,375 | +35 | +1% | 7,700 |
| 2024/01/26 | 3,350 | 3,370 | 3,340 | 3,340 | -10 | -0.3% | 7,000 |
| 2024/01/25 | 3,345 | 3,360 | 3,340 | 3,350 | +30 | +0.9% | 9,400 |
| 2024/01/24 | 3,385 | 3,385 | 3,320 | 3,320 | -60 | -1.8% | 16,500 |
| 2024/01/23 | 3,385 | 3,415 | 3,365 | 3,380 | +5 | +0.1% | 13,000 |
| 2024/01/22 | 3,350 | 3,380 | 3,350 | 3,375 | +35 | +1% | 6,900 |
| 2024/01/19 | 3,370 | 3,370 | 3,340 | 3,340 | -10 | -0.3% | 6,500 |
| 2024/01/18 | 3,340 | 3,380 | 3,340 | 3,350 | +10 | +0.3% | 7,300 |
| 2024/01/17 | 3,355 | 3,400 | 3,340 | 3,340 | -15 | -0.4% | 9,600 |
| 2024/01/16 | 3,405 | 3,415 | 3,355 | 3,355 | -50 | -1.5% | 8,300 |
| 2024/01/15 | 3,390 | 3,415 | 3,390 | 3,405 | +15 | +0.4% | 9,500 |
| 2024/01/12 | 3,430 | 3,430 | 3,375 | 3,390 | -45 | -1.3% | 12,100 |
| 2024/01/11 | 3,460 | 3,460 | 3,430 | 3,435 | -5 | -0.1% | 11,400 |
| 2024/01/10 | 3,435 | 3,470 | 3,420 | 3,440 | -5 | -0.1% | 13,200 |
| 2024/01/09 | 3,400 | 3,450 | 3,400 | 3,445 | +45 | +1.3% | 11,500 |
| 2024/01/05 | 3,375 | 3,400 | 3,370 | 3,400 | +35 | +1% | 8,100 |
| 2024/01/04 | 3,350 | 3,370 | 3,315 | 3,365 | +5 | +0.1% | 8,600 |
| 2023/12/29 | 3,340 | 3,365 | 3,335 | 3,360 | +20 | +0.6% | 6,200 |
| 2023/12/28 | 3,345 | 3,350 | 3,320 | 3,340 | -10 | -0.3% | 8,200 |
| 2023/12/27 | 3,310 | 3,350 | 3,310 | 3,350 | +40 | +1.2% | 12,600 |
| 2023/12/26 | 3,310 | 3,315 | 3,290 | 3,310 | -5 | -0.2% | 11,500 |
| 2023/12/25 | 3,300 | 3,325 | 3,300 | 3,315 | +15 | +0.5% | 4,900 |
| 2023/12/22 | 3,325 | 3,340 | 3,290 | 3,300 | -25 | -0.8% | 7,800 |
| 2023/12/21 | 3,315 | 3,345 | 3,315 | 3,325 | -35 | -1% | 5,100 |
| 2023/12/20 | 3,330 | 3,365 | 3,330 | 3,360 | +30 | +0.9% | 10,100 |
| 2023/12/19 | 3,325 | 3,330 | 3,290 | 3,330 | +15 | +0.5% | 8,200 |
| 2023/12/18 | 3,310 | 3,315 | 3,275 | 3,315 | ±0 | ±0% | 9,600 |
| 2023/12/15 | 3,295 | 3,320 | 3,290 | 3,315 | +15 | +0.5% | 7,900 |
| 2023/12/14 | 3,305 | 3,310 | 3,260 | 3,300 | -5 | -0.2% | 13,100 |
| 2023/12/13 | 3,305 | 3,320 | 3,290 | 3,305 | +15 | +0.5% | 7,600 |
| 2023/12/12 | 3,290 | 3,315 | 3,285 | 3,290 | ±0 | ±0% | 4,800 |
| 2023/12/11 | 3,280 | 3,305 | 3,265 | 3,290 | +20 | +0.6% | 10,400 |
| 2023/12/08 | 3,305 | 3,330 | 3,265 | 3,270 | -60 | -1.8% | 21,400 |
| 2023/12/07 | 3,330 | 3,330 | 3,315 | 3,330 | ±0 | ±0% | 7,500 |
| 2023/12/06 | 3,300 | 3,345 | 3,300 | 3,330 | +30 | +0.9% | 10,600 |
| 2023/12/05 | 3,340 | 3,350 | 3,295 | 3,300 | -40 | -1.2% | 10,700 |
| 2023/12/04 | 3,315 | 3,350 | 3,300 | 3,340 | +25 | +0.8% | 9,400 |
| 2023/12/01 | 3,335 | 3,335 | 3,305 | 3,315 | ±0 | ±0% | 6,500 |
| 2023/11/30 | 3,305 | 3,315 | 3,290 | 3,315 | +10 | +0.3% | 6,700 |
| 2023/11/29 | 3,310 | 3,340 | 3,300 | 3,305 | -35 | -1% | 5,400 |
| 2023/11/28 | 3,315 | 3,345 | 3,315 | 3,340 | +20 | +0.6% | 3,800 |
| 2023/11/27 | 3,315 | 3,325 | 3,280 | 3,320 | +5 | +0.2% | 10,500 |
301～
350
件表示中 / 5697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 | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45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 |
| リソー教育 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| 早稲アカ | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96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 |
| ＭａｃｂｅｅＰ | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
