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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 1,239 | 1,240 | 1,228 | 1,239 | +10 | +0.8% | 4,300 |
| 2009/08/04 | 1,235 | 1,235 | 1,222 | 1,229 | +4 | +0.3% | 3,000 |
| 2009/08/03 | 1,228 | 1,235 | 1,214 | 1,225 | +9 | +0.7% | 4,900 |
| 2009/07/31 | 1,213 | 1,229 | 1,213 | 1,216 | +2 | +0.2% | 2,900 |
| 2009/07/30 | 1,219 | 1,220 | 1,212 | 1,214 | -6 | -0.5% | 8,400 |
| 2009/07/29 | 1,231 | 1,235 | 1,210 | 1,220 | -14 | -1.1% | 3,400 |
| 2009/07/28 | 1,260 | 1,260 | 1,230 | 1,234 | -22 | -1.8% | 4,900 |
| 2009/07/27 | 1,229 | 1,259 | 1,228 | 1,256 | +32 | +2.6% | 5,500 |
| 2009/07/24 | 1,200 | 1,224 | 1,200 | 1,224 | +27 | +2.3% | 5,500 |
| 2009/07/23 | 1,190 | 1,200 | 1,190 | 1,197 | +5 | +0.4% | 5,600 |
| 2009/07/22 | 1,189 | 1,196 | 1,188 | 1,192 | +2 | +0.2% | 2,400 |
| 2009/07/21 | 1,188 | 1,197 | 1,188 | 1,190 | -1 | -0.1% | 2,700 |
| 2009/07/17 | 1,189 | 1,193 | 1,185 | 1,191 | +3 | +0.3% | 2,000 |
| 2009/07/16 | 1,179 | 1,196 | 1,179 | 1,188 | +10 | +0.8% | 2,600 |
| 2009/07/15 | 1,189 | 1,190 | 1,178 | 1,178 | -11 | -0.9% | 6,500 |
| 2009/07/14 | 1,190 | 1,195 | 1,189 | 1,189 | -5 | -0.4% | 4,200 |
| 2009/07/13 | 1,193 | 1,199 | 1,191 | 1,194 | -1 | -0.1% | 4,300 |
| 2009/07/10 | 1,188 | 1,196 | 1,187 | 1,195 | +7 | +0.6% | 3,500 |
| 2009/07/09 | 1,180 | 1,190 | 1,178 | 1,188 | -1 | -0.1% | 3,400 |
| 2009/07/08 | 1,192 | 1,192 | 1,181 | 1,189 | -9 | -0.8% | 5,800 |
| 2009/07/07 | 1,199 | 1,200 | 1,190 | 1,198 | ±0 | ±0% | 6,100 |
| 2009/07/06 | 1,197 | 1,199 | 1,190 | 1,198 | +1 | +0.1% | 8,100 |
| 2009/07/03 | 1,197 | 1,199 | 1,179 | 1,197 | +8 | +0.7% | 5,400 |
| 2009/07/02 | 1,193 | 1,198 | 1,180 | 1,189 | -4 | -0.3% | 4,600 |
| 2009/07/01 | 1,189 | 1,195 | 1,176 | 1,193 | +16 | +1.4% | 5,500 |
| 2009/06/30 | 1,188 | 1,190 | 1,177 | 1,177 | -5 | -0.4% | 2,200 |
| 2009/06/29 | 1,188 | 1,188 | 1,157 | 1,182 | +21 | +1.8% | 8,600 |
| 2009/06/26 | 1,178 | 1,200 | 1,150 | 1,161 | -29 | -2.4% | 16,900 |
| 2009/06/25 | 1,148 | 1,220 | 1,137 | 1,190 | +62 | +5.5% | 10,800 |
| 2009/06/24 | 1,118 | 1,139 | 1,117 | 1,128 | -11 | -1% | 5,700 |
| 2009/06/23 | 1,138 | 1,143 | 1,119 | 1,139 | -4 | -0.3% | 5,600 |
| 2009/06/22 | 1,145 | 1,145 | 1,130 | 1,143 | +10 | +0.9% | 4,200 |
| 2009/06/19 | 1,138 | 1,143 | 1,133 | 1,133 | -5 | -0.4% | 2,900 |
| 2009/06/18 | 1,139 | 1,144 | 1,131 | 1,138 | -1 | -0.1% | 4,200 |
| 2009/06/17 | 1,115 | 1,141 | 1,115 | 1,139 | +24 | +2.2% | 2,800 |
| 2009/06/16 | 1,119 | 1,135 | 1,115 | 1,115 | -20 | -1.8% | 4,200 |
| 2009/06/15 | 1,140 | 1,140 | 1,115 | 1,135 | +7 | +0.6% | 5,900 |
| 2009/06/12 | 1,127 | 1,130 | 1,109 | 1,128 | +21 | +1.9% | 10,100 |
| 2009/06/11 | 1,130 | 1,131 | 1,103 | 1,107 | -27 | -2.4% | 7,100 |
| 2009/06/10 | 1,138 | 1,138 | 1,106 | 1,134 | +25 | +2.3% | 8,300 |
| 2009/06/09 | 1,127 | 1,127 | 1,109 | 1,109 | -28 | -2.5% | 5,000 |
| 2009/06/08 | 1,107 | 1,138 | 1,107 | 1,137 | +31 | +2.8% | 2,600 |
| 2009/06/05 | 1,123 | 1,125 | 1,105 | 1,106 | +3 | +0.3% | 3,200 |
| 2009/06/04 | 1,125 | 1,145 | 1,103 | 1,103 | -10 | -0.9% | 9,600 |
| 2009/06/03 | 1,115 | 1,130 | 1,105 | 1,113 | -17 | -1.5% | 5,600 |
| 2009/06/02 | 1,120 | 1,139 | 1,115 | 1,130 | -8 | -0.7% | 5,700 |
| 2009/06/01 | 1,144 | 1,144 | 1,111 | 1,138 | +28 | +2.5% | 3,400 |
| 2009/05/29 | 1,100 | 1,120 | 1,100 | 1,110 | -3 | -0.3% | 3,600 |
| 2009/05/28 | 1,123 | 1,143 | 1,113 | 1,113 | -32 | -2.8% | 5,600 |
| 2009/05/27 | 1,159 | 1,160 | 1,140 | 1,145 | -14 | -1.2% | 3,500 |
3851～
3900
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
