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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 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 |
3851～
3900
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
