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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 1,115 | 1,117 | 1,115 | 1,116 | +2 | +0.2% | 5,700 |
| 2010/04/23 | 1,111 | 1,115 | 1,110 | 1,114 | +4 | +0.4% | 3,000 |
| 2010/04/22 | 1,139 | 1,139 | 1,105 | 1,110 | +1 | +0.1% | 15,000 |
| 2010/04/21 | 1,108 | 1,128 | 1,108 | 1,109 | +1 | +0.1% | 9,800 |
| 2010/04/20 | 1,115 | 1,116 | 1,108 | 1,108 | -10 | -0.9% | 6,900 |
| 2010/04/19 | 1,112 | 1,130 | 1,110 | 1,118 | -24 | -2.1% | 8,900 |
| 2010/04/16 | 1,145 | 1,145 | 1,142 | 1,142 | -3 | -0.3% | 7,300 |
| 2010/04/15 | 1,148 | 1,149 | 1,145 | 1,145 | ±0 | ±0% | 3,500 |
| 2010/04/14 | 1,148 | 1,149 | 1,144 | 1,145 | +1 | +0.1% | 7,000 |
| 2010/04/13 | 1,148 | 1,150 | 1,143 | 1,144 | -3 | -0.3% | 8,000 |
| 2010/04/12 | 1,160 | 1,161 | 1,147 | 1,147 | +1 | +0.1% | 9,200 |
| 2010/04/09 | 1,147 | 1,148 | 1,145 | 1,146 | +3 | +0.3% | 8,900 |
| 2010/04/08 | 1,147 | 1,148 | 1,143 | 1,143 | +4 | +0.4% | 10,600 |
| 2010/04/07 | 1,135 | 1,142 | 1,135 | 1,139 | +4 | +0.4% | 14,700 |
| 2010/04/06 | 1,137 | 1,139 | 1,134 | 1,135 | -6 | -0.5% | 12,700 |
| 2010/04/05 | 1,151 | 1,155 | 1,140 | 1,141 | -16 | -1.4% | 18,100 |
| 2010/04/02 | 1,180 | 1,180 | 1,151 | 1,157 | -32 | -2.7% | 20,000 |
| 2010/04/01 | 1,204 | 1,205 | 1,188 | 1,189 | -31 | -2.5% | 11,600 |
| 2010/03/31 | 1,230 | 1,230 | 1,214 | 1,220 | -16 | -1.3% | 8,000 |
| 2010/03/30 | 1,238 | 1,239 | 1,228 | 1,236 | -4 | -0.3% | 11,000 |
| 2010/03/29 | 1,225 | 1,241 | 1,218 | 1,240 | +3 | +0.2% | 55,200 |
| 2010/03/26 | 1,230 | 1,239 | 1,220 | 1,237 | -7 | -0.6% | 171,500 |
| 2010/03/25 | 1,243 | 1,244 | 1,240 | 1,244 | +2 | +0.2% | 22,000 |
| 2010/03/24 | 1,240 | 1,242 | 1,234 | 1,242 | +12 | +1% | 18,400 |
| 2010/03/23 | 1,229 | 1,232 | 1,227 | 1,230 | +1 | +0.1% | 9,000 |
| 2010/03/19 | 1,231 | 1,240 | 1,225 | 1,229 | -2 | -0.2% | 15,700 |
| 2010/03/18 | 1,233 | 1,233 | 1,231 | 1,231 | -6 | -0.5% | 4,300 |
| 2010/03/17 | 1,240 | 1,244 | 1,235 | 1,237 | -3 | -0.2% | 6,400 |
| 2010/03/16 | 1,244 | 1,244 | 1,238 | 1,240 | -2 | -0.2% | 10,100 |
| 2010/03/15 | 1,246 | 1,258 | 1,242 | 1,242 | +2 | +0.2% | 4,000 |
| 2010/03/12 | 1,240 | 1,241 | 1,237 | 1,240 | -9 | -0.7% | 12,700 |
| 2010/03/11 | 1,234 | 1,251 | 1,234 | 1,249 | +18 | +1.5% | 5,500 |
| 2010/03/10 | 1,241 | 1,247 | 1,231 | 1,231 | -1 | -0.1% | 6,200 |
| 2010/03/09 | 1,259 | 1,265 | 1,230 | 1,232 | -27 | -2.1% | 14,700 |
| 2010/03/08 | 1,255 | 1,260 | 1,255 | 1,259 | +9 | +0.7% | 6,800 |
| 2010/03/05 | 1,236 | 1,256 | 1,235 | 1,250 | +8 | +0.6% | 7,800 |
| 2010/03/04 | 1,255 | 1,255 | 1,241 | 1,242 | -13 | -1% | 4,300 |
| 2010/03/03 | 1,248 | 1,255 | 1,247 | 1,255 | +7 | +0.6% | 6,600 |
| 2010/03/02 | 1,243 | 1,250 | 1,243 | 1,248 | +7 | +0.6% | 5,400 |
| 2010/03/01 | 1,230 | 1,249 | 1,230 | 1,241 | +11 | +0.9% | 4,800 |
| 2010/02/26 | 1,230 | 1,230 | 1,221 | 1,230 | +2 | +0.2% | 3,000 |
| 2010/02/25 | 1,230 | 1,230 | 1,216 | 1,228 | +5 | +0.4% | 3,800 |
| 2010/02/24 | 1,231 | 1,231 | 1,216 | 1,223 | ±0 | ±0% | 4,000 |
| 2010/02/23 | 1,235 | 1,235 | 1,216 | 1,223 | -11 | -0.9% | 3,000 |
| 2010/02/22 | 1,231 | 1,257 | 1,227 | 1,234 | +16 | +1.3% | 7,900 |
| 2010/02/19 | 1,224 | 1,228 | 1,206 | 1,218 | -4 | -0.3% | 4,300 |
| 2010/02/18 | 1,221 | 1,234 | 1,221 | 1,222 | +1 | +0.1% | 2,700 |
| 2010/02/17 | 1,219 | 1,227 | 1,214 | 1,221 | +4 | +0.3% | 3,800 |
| 2010/02/16 | 1,201 | 1,228 | 1,200 | 1,217 | +17 | +1.4% | 3,900 |
| 2010/02/15 | 1,195 | 1,212 | 1,195 | 1,200 | -25 | -2% | 13,500 |
3751～
3800
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% | 22.74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% | 20.32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% | 13.81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
