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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 1,240 | 1,240 | 1,220 | 1,225 | +6 | +0.5% | 5,100 |
| 2010/02/10 | 1,216 | 1,236 | 1,216 | 1,219 | -4 | -0.3% | 3,500 |
| 2010/02/09 | 1,212 | 1,260 | 1,206 | 1,223 | +12 | +1% | 14,400 |
| 2010/02/08 | 1,232 | 1,232 | 1,211 | 1,211 | -10 | -0.8% | 3,200 |
| 2010/02/05 | 1,218 | 1,230 | 1,211 | 1,221 | -8 | -0.7% | 3,200 |
| 2010/02/04 | 1,223 | 1,230 | 1,219 | 1,229 | +7 | +0.6% | 3,000 |
| 2010/02/03 | 1,220 | 1,229 | 1,220 | 1,222 | +6 | +0.5% | 2,600 |
| 2010/02/02 | 1,217 | 1,220 | 1,206 | 1,216 | ±0 | ±0% | 3,400 |
| 2010/02/01 | 1,215 | 1,220 | 1,201 | 1,216 | -7 | -0.6% | 6,200 |
| 2010/01/29 | 1,230 | 1,238 | 1,215 | 1,223 | -8 | -0.6% | 5,400 |
| 2010/01/28 | 1,212 | 1,246 | 1,212 | 1,231 | +20 | +1.7% | 7,200 |
| 2010/01/27 | 1,220 | 1,227 | 1,210 | 1,211 | -22 | -1.8% | 5,600 |
| 2010/01/26 | 1,245 | 1,245 | 1,231 | 1,233 | -13 | -1% | 2,800 |
| 2010/01/25 | 1,244 | 1,247 | 1,225 | 1,246 | +10 | +0.8% | 6,200 |
| 2010/01/22 | 1,242 | 1,242 | 1,214 | 1,236 | -6 | -0.5% | 6,300 |
| 2010/01/21 | 1,225 | 1,243 | 1,219 | 1,242 | +20 | +1.6% | 6,300 |
| 2010/01/20 | 1,219 | 1,222 | 1,212 | 1,222 | +9 | +0.7% | 5,000 |
| 2010/01/19 | 1,219 | 1,219 | 1,211 | 1,213 | -7 | -0.6% | 3,900 |
| 2010/01/18 | 1,206 | 1,220 | 1,202 | 1,220 | +19 | +1.6% | 4,300 |
| 2010/01/15 | 1,212 | 1,212 | 1,195 | 1,201 | -11 | -0.9% | 3,500 |
| 2010/01/14 | 1,192 | 1,212 | 1,187 | 1,212 | +20 | +1.7% | 5,800 |
| 2010/01/13 | 1,210 | 1,210 | 1,188 | 1,192 | -8 | -0.7% | 6,400 |
| 2010/01/12 | 1,201 | 1,204 | 1,191 | 1,200 | -11 | -0.9% | 12,800 |
| 2010/01/08 | 1,204 | 1,212 | 1,198 | 1,211 | +7 | +0.6% | 4,500 |
| 2010/01/07 | 1,214 | 1,214 | 1,198 | 1,204 | -9 | -0.7% | 4,300 |
| 2010/01/06 | 1,212 | 1,222 | 1,202 | 1,213 | +2 | +0.2% | 3,800 |
| 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 |
3801～
3850
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
