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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 715 | 771 | 715 | 766 | +51 | +7.1% | 33,300 |
| 2010/08/12 | 700 | 727 | 695 | 715 | -13 | -1.8% | 25,200 |
| 2010/08/11 | 741 | 741 | 691 | 728 | -10 | -1.4% | 34,400 |
| 2010/08/10 | 691 | 749 | 690 | 738 | +48 | +7% | 74,000 |
| 2010/08/09 | 674 | 690 | 617 | 690 | +15 | +2.2% | 103,000 |
| 2010/08/06 | 704 | 709 | 670 | 675 | -41 | -5.7% | 63,900 |
| 2010/08/05 | 726 | 733 | 716 | 716 | -11 | -1.5% | 21,100 |
| 2010/08/04 | 746 | 746 | 727 | 727 | -27 | -3.6% | 20,200 |
| 2010/08/03 | 742 | 760 | 738 | 754 | +12 | +1.6% | 18,000 |
| 2010/08/02 | 751 | 754 | 741 | 742 | -31 | -4% | 29,900 |
| 2010/07/30 | 787 | 787 | 771 | 773 | -14 | -1.8% | 20,900 |
| 2010/07/29 | 807 | 808 | 783 | 787 | -20 | -2.5% | 19,700 |
| 2010/07/28 | 775 | 808 | 771 | 807 | +27 | +3.5% | 41,200 |
| 2010/07/27 | 802 | 804 | 775 | 780 | -37 | -4.5% | 32,300 |
| 2010/07/26 | 836 | 836 | 815 | 817 | -22 | -2.6% | 18,400 |
| 2010/07/23 | 850 | 860 | 839 | 839 | -14 | -1.6% | 14,000 |
| 2010/07/22 | 863 | 863 | 851 | 853 | -12 | -1.4% | 8,300 |
| 2010/07/21 | 872 | 872 | 865 | 865 | -7 | -0.8% | 3,300 |
| 2010/07/20 | 879 | 879 | 867 | 872 | -9 | -1% | 5,400 |
| 2010/07/16 | 893 | 894 | 879 | 881 | -12 | -1.3% | 10,500 |
| 2010/07/15 | 911 | 913 | 893 | 893 | -18 | -2% | 14,600 |
| 2010/07/14 | 915 | 917 | 911 | 911 | -5 | -0.5% | 9,000 |
| 2010/07/13 | 918 | 920 | 916 | 916 | -2 | -0.2% | 6,000 |
| 2010/07/12 | 924 | 927 | 918 | 918 | -1 | -0.1% | 4,300 |
| 2010/07/09 | 930 | 930 | 919 | 919 | -2 | -0.2% | 5,000 |
| 2010/07/08 | 920 | 931 | 920 | 921 | +2 | +0.2% | 7,000 |
| 2010/07/07 | 943 | 945 | 913 | 919 | -25 | -2.6% | 10,300 |
| 2010/07/06 | 942 | 946 | 941 | 944 | +2 | +0.2% | 4,200 |
| 2010/07/05 | 940 | 947 | 936 | 942 | +3 | +0.3% | 4,900 |
| 2010/07/02 | 940 | 945 | 938 | 939 | -2 | -0.2% | 8,200 |
| 2010/07/01 | 946 | 949 | 941 | 941 | -5 | -0.5% | 5,400 |
| 2010/06/30 | 964 | 967 | 946 | 946 | -30 | -3.1% | 7,700 |
| 2010/06/29 | 969 | 980 | 965 | 976 | +3 | +0.3% | 8,000 |
| 2010/06/28 | 980 | 980 | 970 | 973 | -12 | -1.2% | 6,500 |
| 2010/06/25 | 993 | 993 | 981 | 985 | -9 | -0.9% | 6,200 |
| 2010/06/24 | 996 | 997 | 993 | 994 | -2 | -0.2% | 4,300 |
| 2010/06/23 | 998 | 998 | 995 | 996 | -2 | -0.2% | 2,700 |
| 2010/06/22 | 998 | 1,000 | 996 | 998 | ±0 | ±0% | 3,400 |
| 2010/06/21 | 998 | 1,002 | 997 | 998 | ±0 | ±0% | 3,100 |
| 2010/06/18 | 999 | 1,002 | 997 | 998 | -1 | -0.1% | 4,200 |
| 2010/06/17 | 997 | 1,000 | 997 | 999 | -1 | -0.1% | 2,600 |
| 2010/06/16 | 999 | 1,000 | 997 | 1,000 | +2 | +0.2% | 3,800 |
| 2010/06/15 | 1,005 | 1,054 | 996 | 998 | +1 | +0.1% | 7,600 |
| 2010/06/14 | 996 | 999 | 996 | 997 | +1 | +0.1% | 2,000 |
| 2010/06/11 | 1,000 | 1,001 | 996 | 996 | ±0 | ±0% | 15,900 |
| 2010/06/10 | 995 | 998 | 995 | 996 | -3 | -0.3% | 3,600 |
| 2010/06/09 | 996 | 1,000 | 996 | 999 | +3 | +0.3% | 2,800 |
| 2010/06/08 | 996 | 998 | 995 | 996 | +1 | +0.1% | 1,800 |
| 2010/06/07 | 998 | 998 | 995 | 995 | -4 | -0.4% | 3,500 |
| 2010/06/04 | 1,001 | 1,001 | 998 | 999 | -2 | -0.2% | 4,400 |
3601～
3650
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 | 264,900円 | +3.6% | +62.7% | 0.00% | 45.07倍 | 6.48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 | 23,800円 | +7.8% | +6.9% | 4.20% | 20.23倍 | 3.39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 | 215,600円 | +5.7% | +1.8% | 2.55% | 20.68倍 | 2.93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 | 283,200円 | +34.5% | +26.2% | 1.27% | 14.19倍 | 3.92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 | 126,100円 | +4.9% | -13.8% | 2.70% | 8.65倍 | 2.17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
