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 |
|---|---|---|---|---|---|---|---|
| 2010/01/05 | 1,239 | 1,242 | 1,211 | 1,211 | -10 | -0.8% | 4,000 |
| 2010/01/04 | 1,200 | 1,230 | 1,200 | 1,221 | +21 | +1.8% | 2,900 |
| 2009/12/30 | 1,240 | 1,260 | 1,195 | 1,200 | -20 | -1.6% | 12,200 |
| 2009/12/29 | 1,192 | 1,240 | 1,188 | 1,220 | +50 | +4.3% | 8,900 |
| 2009/12/28 | 1,170 | 1,190 | 1,163 | 1,170 | +9 | +0.8% | 4,100 |
| 2009/12/25 | 1,170 | 1,172 | 1,160 | 1,161 | +4 | +0.3% | 3,400 |
| 2009/12/24 | 1,160 | 1,164 | 1,155 | 1,157 | +2 | +0.2% | 3,600 |
| 2009/12/22 | 1,147 | 1,161 | 1,147 | 1,155 | +3 | +0.3% | 5,000 |
| 2009/12/21 | 1,155 | 1,158 | 1,151 | 1,152 | -5 | -0.4% | 4,600 |
| 2009/12/18 | 1,169 | 1,169 | 1,157 | 1,157 | -3 | -0.3% | 3,400 |
| 2009/12/17 | 1,158 | 1,160 | 1,148 | 1,160 | +5 | +0.4% | 3,000 |
| 2009/12/16 | 1,152 | 1,155 | 1,152 | 1,155 | +22 | +1.9% | 2,100 |
| 2009/12/15 | 1,149 | 1,149 | 1,130 | 1,133 | -16 | -1.4% | 2,400 |
| 2009/12/14 | 1,158 | 1,158 | 1,134 | 1,149 | -8 | -0.7% | 6,100 |
| 2009/12/11 | 1,173 | 1,173 | 1,150 | 1,157 | -6 | -0.5% | 9,300 |
| 2009/12/10 | 1,180 | 1,180 | 1,158 | 1,163 | +5 | +0.4% | 4,200 |
| 2009/12/09 | 1,166 | 1,167 | 1,156 | 1,158 | +13 | +1.1% | 3,800 |
| 2009/12/08 | 1,151 | 1,171 | 1,143 | 1,145 | +3 | +0.3% | 4,200 |
| 2009/12/07 | 1,190 | 1,195 | 1,130 | 1,142 | -50 | -4.2% | 20,600 |
| 2009/12/04 | 1,187 | 1,193 | 1,186 | 1,192 | -21 | -1.7% | 4,100 |
| 2009/12/03 | 1,218 | 1,219 | 1,191 | 1,213 | -5 | -0.4% | 6,200 |
| 2009/12/02 | 1,275 | 1,275 | 1,200 | 1,218 | +23 | +1.9% | 39,100 |
| 2009/12/01 | 1,180 | 1,199 | 1,170 | 1,195 | -5 | -0.4% | 7,500 |
| 2009/11/30 | 1,110 | 1,222 | 1,110 | 1,200 | +109 | +10% | 18,600 |
| 2009/11/27 | 1,100 | 1,121 | 1,091 | 1,091 | -10 | -0.9% | 5,700 |
| 2009/11/26 | 1,091 | 1,112 | 1,087 | 1,101 | +7 | +0.6% | 2,400 |
| 2009/11/25 | 1,108 | 1,108 | 1,090 | 1,094 | +4 | +0.4% | 3,200 |
| 2009/11/24 | 1,121 | 1,121 | 1,088 | 1,090 | -38 | -3.4% | 8,000 |
| 2009/11/20 | 1,124 | 1,133 | 1,121 | 1,128 | -8 | -0.7% | 1,700 |
| 2009/11/19 | 1,134 | 1,160 | 1,120 | 1,136 | +2 | +0.2% | 2,400 |
| 2009/11/18 | 1,118 | 1,134 | 1,118 | 1,134 | +16 | +1.4% | 2,700 |
| 2009/11/17 | 1,124 | 1,132 | 1,102 | 1,118 | -17 | -1.5% | 4,400 |
| 2009/11/16 | 1,128 | 1,142 | 1,124 | 1,135 | -13 | -1.1% | 4,400 |
| 2009/11/13 | 1,113 | 1,148 | 1,113 | 1,148 | +36 | +3.2% | 4,400 |
| 2009/11/12 | 1,126 | 1,126 | 1,109 | 1,112 | -14 | -1.2% | 5,000 |
| 2009/11/11 | 1,115 | 1,150 | 1,110 | 1,126 | -29 | -2.5% | 8,500 |
| 2009/11/10 | 1,159 | 1,178 | 1,153 | 1,155 | -10 | -0.9% | 3,700 |
| 2009/11/09 | 1,158 | 1,185 | 1,152 | 1,165 | +7 | +0.6% | 3,600 |
| 2009/11/06 | 1,156 | 1,158 | 1,150 | 1,158 | -7 | -0.6% | 4,000 |
| 2009/11/05 | 1,177 | 1,177 | 1,150 | 1,165 | -7 | -0.6% | 5,100 |
| 2009/11/04 | 1,191 | 1,191 | 1,171 | 1,172 | -20 | -1.7% | 5,400 |
| 2009/11/02 | 1,208 | 1,208 | 1,189 | 1,192 | -36 | -2.9% | 5,400 |
| 2009/10/30 | 1,234 | 1,254 | 1,227 | 1,228 | -4 | -0.3% | 7,400 |
| 2009/10/29 | 1,205 | 1,233 | 1,205 | 1,232 | +27 | +2.2% | 12,800 |
| 2009/10/28 | 1,264 | 1,265 | 1,192 | 1,205 | -58 | -4.6% | 12,000 |
| 2009/10/27 | 1,262 | 1,264 | 1,261 | 1,263 | +2 | +0.2% | 4,600 |
| 2009/10/26 | 1,251 | 1,261 | 1,231 | 1,261 | +10 | +0.8% | 9,900 |
| 2009/10/23 | 1,249 | 1,260 | 1,221 | 1,251 | +31 | +2.5% | 5,800 |
| 2009/10/22 | 1,215 | 1,240 | 1,207 | 1,220 | -1 | -0.1% | 3,600 |
| 2009/10/21 | 1,235 | 1,235 | 1,221 | 1,221 | -22 | -1.8% | 3,400 |
3751～
3800
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
