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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 1,251 | 1,251 | 1,241 | 1,243 | -1 | -0.1% | 6,900 |
| 2009/10/19 | 1,245 | 1,250 | 1,230 | 1,244 | ±0 | ±0% | 4,800 |
| 2009/10/16 | 1,235 | 1,246 | 1,234 | 1,244 | +11 | +0.9% | 5,200 |
| 2009/10/15 | 1,217 | 1,238 | 1,205 | 1,233 | +28 | +2.3% | 6,700 |
| 2009/10/14 | 1,181 | 1,210 | 1,181 | 1,205 | +4 | +0.3% | 7,800 |
| 2009/10/13 | 1,211 | 1,211 | 1,173 | 1,201 | +30 | +2.6% | 9,800 |
| 2009/10/09 | 1,170 | 1,172 | 1,151 | 1,171 | +4 | +0.3% | 4,500 |
| 2009/10/08 | 1,170 | 1,170 | 1,154 | 1,167 | +37 | +3.3% | 9,400 |
| 2009/10/07 | 1,109 | 1,136 | 1,109 | 1,130 | +19 | +1.7% | 4,500 |
| 2009/10/06 | 1,105 | 1,140 | 1,105 | 1,111 | -12 | -1.1% | 4,300 |
| 2009/10/05 | 1,128 | 1,130 | 1,100 | 1,123 | -18 | -1.6% | 5,700 |
| 2009/10/02 | 1,135 | 1,152 | 1,132 | 1,141 | ±0 | ±0% | 16,300 |
| 2009/10/01 | 1,150 | 1,151 | 1,140 | 1,141 | -23 | -2% | 7,900 |
| 2009/09/30 | 1,153 | 1,170 | 1,137 | 1,164 | +18 | +1.6% | 5,200 |
| 2009/09/29 | 1,169 | 1,170 | 1,145 | 1,146 | -20 | -1.7% | 11,200 |
| 2009/09/28 | 1,151 | 1,188 | 1,150 | 1,166 | +4 | +0.3% | 11,600 |
| 2009/09/25 | 1,140 | 1,167 | 1,130 | 1,162 | -7 | -0.6% | 25,900 |
| 2009/09/24 | 1,152 | 1,172 | 1,150 | 1,169 | -3 | -0.3% | 75,900 |
| 2009/09/18 | 1,056 | 1,212 | 1,051 | 1,172 | +92 | +8.5% | 41,000 |
| 2009/09/17 | 1,105 | 1,105 | 1,080 | 1,080 | -40 | -3.6% | 19,100 |
| 2009/09/16 | 1,155 | 1,157 | 1,115 | 1,120 | -48 | -4.1% | 23,000 |
| 2009/09/15 | 1,196 | 1,196 | 1,160 | 1,168 | -29 | -2.4% | 12,200 |
| 2009/09/14 | 1,212 | 1,212 | 1,157 | 1,197 | -45 | -3.6% | 28,100 |
| 2009/09/11 | 1,240 | 1,250 | 1,238 | 1,242 | -18 | -1.4% | 17,900 |
| 2009/09/10 | 1,258 | 1,263 | 1,255 | 1,260 | +12 | +1% | 6,800 |
| 2009/09/09 | 1,260 | 1,260 | 1,245 | 1,248 | +8 | +0.6% | 6,100 |
| 2009/09/08 | 1,263 | 1,267 | 1,222 | 1,240 | -22 | -1.7% | 14,000 |
| 2009/09/07 | 1,283 | 1,293 | 1,260 | 1,262 | -16 | -1.3% | 11,900 |
| 2009/09/04 | 1,307 | 1,307 | 1,277 | 1,278 | -14 | -1.1% | 14,800 |
| 2009/09/03 | 1,312 | 1,316 | 1,292 | 1,292 | -15 | -1.1% | 15,000 |
| 2009/09/02 | 1,310 | 1,318 | 1,306 | 1,307 | -3 | -0.2% | 10,900 |
| 2009/09/01 | 1,324 | 1,327 | 1,305 | 1,310 | -10 | -0.8% | 9,500 |
| 2009/08/31 | 1,309 | 1,330 | 1,309 | 1,320 | +21 | +1.6% | 9,700 |
| 2009/08/28 | 1,295 | 1,300 | 1,293 | 1,299 | +14 | +1.1% | 6,600 |
| 2009/08/27 | 1,279 | 1,290 | 1,279 | 1,285 | +7 | +0.5% | 4,400 |
| 2009/08/26 | 1,289 | 1,289 | 1,270 | 1,278 | -12 | -0.9% | 12,800 |
| 2009/08/25 | 1,293 | 1,297 | 1,270 | 1,290 | +13 | +1% | 10,300 |
| 2009/08/24 | 1,290 | 1,300 | 1,277 | 1,277 | -3 | -0.2% | 8,700 |
| 2009/08/21 | 1,290 | 1,308 | 1,280 | 1,280 | -11 | -0.9% | 8,600 |
| 2009/08/20 | 1,310 | 1,310 | 1,280 | 1,291 | -29 | -2.2% | 10,400 |
| 2009/08/19 | 1,340 | 1,340 | 1,302 | 1,320 | -5 | -0.4% | 10,400 |
| 2009/08/18 | 1,311 | 1,346 | 1,300 | 1,325 | +14 | +1.1% | 6,900 |
| 2009/08/17 | 1,317 | 1,344 | 1,295 | 1,311 | +10 | +0.8% | 6,700 |
| 2009/08/14 | 1,274 | 1,328 | 1,273 | 1,301 | +28 | +2.2% | 11,000 |
| 2009/08/13 | 1,252 | 1,273 | 1,252 | 1,273 | +17 | +1.4% | 6,400 |
| 2009/08/12 | 1,260 | 1,264 | 1,252 | 1,256 | -3 | -0.2% | 4,200 |
| 2009/08/11 | 1,250 | 1,259 | 1,250 | 1,259 | +9 | +0.7% | 1,900 |
| 2009/08/10 | 1,235 | 1,250 | 1,235 | 1,250 | +13 | +1.1% | 4,100 |
| 2009/08/07 | 1,247 | 1,247 | 1,226 | 1,237 | -4 | -0.3% | 8,200 |
| 2009/08/06 | 1,240 | 1,250 | 1,235 | 1,241 | +2 | +0.2% | 7,000 |
3801～
3850
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
