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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/03 | 1,001 | 1,010 | 998 | 1,001 | +1 | +0.1% | 9,500 |
| 2010/06/02 | 997 | 1,001 | 996 | 1,000 | +2 | +0.2% | 5,600 |
| 2010/06/01 | 999 | 1,001 | 998 | 998 | -2 | -0.2% | 5,100 |
| 2010/05/31 | 1,000 | 1,006 | 999 | 1,000 | +1 | +0.1% | 6,100 |
| 2010/05/28 | 1,006 | 1,006 | 995 | 999 | +8 | +0.8% | 9,000 |
| 2010/05/27 | 998 | 998 | 991 | 991 | -5 | -0.5% | 8,200 |
| 2010/05/26 | 1,018 | 1,018 | 996 | 996 | -4 | -0.4% | 10,400 |
| 2010/05/25 | 1,000 | 1,010 | 999 | 1,000 | +1 | +0.1% | 12,000 |
| 2010/05/24 | 1,002 | 1,005 | 999 | 999 | -3 | -0.3% | 13,800 |
| 2010/05/21 | 1,020 | 1,025 | 1,002 | 1,002 | -36 | -3.5% | 11,600 |
| 2010/05/20 | 1,031 | 1,048 | 1,031 | 1,038 | -3 | -0.3% | 6,900 |
| 2010/05/19 | 1,046 | 1,047 | 1,040 | 1,041 | -7 | -0.7% | 5,000 |
| 2010/05/18 | 1,059 | 1,059 | 1,045 | 1,048 | -2 | -0.2% | 3,500 |
| 2010/05/17 | 1,055 | 1,058 | 1,050 | 1,050 | -9 | -0.8% | 8,700 |
| 2010/05/14 | 1,054 | 1,060 | 1,050 | 1,059 | +4 | +0.4% | 7,600 |
| 2010/05/13 | 1,058 | 1,070 | 1,055 | 1,055 | -5 | -0.5% | 7,100 |
| 2010/05/12 | 1,070 | 1,075 | 1,059 | 1,060 | -10 | -0.9% | 9,200 |
| 2010/05/11 | 1,086 | 1,087 | 1,070 | 1,070 | -16 | -1.5% | 8,500 |
| 2010/05/10 | 1,100 | 1,100 | 1,081 | 1,086 | -23 | -2.1% | 6,900 |
| 2010/05/07 | 1,077 | 1,110 | 1,075 | 1,109 | +14 | +1.3% | 21,200 |
| 2010/05/06 | 1,105 | 1,105 | 1,090 | 1,095 | -10 | -0.9% | 16,600 |
| 2010/04/30 | 1,103 | 1,110 | 1,103 | 1,105 | +3 | +0.3% | 5,900 |
| 2010/04/28 | 1,113 | 1,113 | 1,102 | 1,102 | -12 | -1.1% | 12,100 |
| 2010/04/27 | 1,115 | 1,115 | 1,111 | 1,114 | -2 | -0.2% | 6,300 |
3701～
3750
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
