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 |
|---|---|---|---|---|---|---|---|
| 2009/09/09 | 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 |
| 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 |
3901～
3950
件表示中 / 5772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 | 341,000円 | +3.6% | +34.6% | 0.29% | 22.70倍 | 7.22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 |
| ＪＰＨＤ | 60,000円 | +1.8% | -2.6% | 2.00% | 13.71倍 | 2.63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 | 112,600円 | +11.8% | +0.1% | 0.00% | 31.09倍 | 4.47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 |
| ベクトル | 111,900円 | +6.3% | +8.4% | 2.95% | 10.50倍 | 3.10倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ポラリスＨＤ | 21,400円 | +63.9% | +10.9% | 1.40% | 25.00倍 | 1.77倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
