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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,340 | 3,340 | 3,310 | 3,315 | +15 | +0.5% | 6,600 |
| 2023/11/22 | 3,320 | 3,330 | 3,300 | 3,300 | -15 | -0.5% | 6,300 |
| 2023/11/21 | 3,385 | 3,385 | 3,315 | 3,315 | -35 | -1% | 7,800 |
| 2023/11/20 | 3,350 | 3,385 | 3,350 | 3,350 | ±0 | ±0% | 6,900 |
| 2023/11/17 | 3,330 | 3,350 | 3,320 | 3,350 | +35 | +1.1% | 11,500 |
| 2023/11/16 | 3,335 | 3,360 | 3,315 | 3,315 | ±0 | ±0% | 7,500 |
| 2023/11/15 | 3,340 | 3,345 | 3,310 | 3,315 | -25 | -0.7% | 8,600 |
| 2023/11/14 | 3,310 | 3,365 | 3,310 | 3,340 | +20 | +0.6% | 10,600 |
| 2023/11/13 | 3,400 | 3,400 | 3,310 | 3,320 | -80 | -2.4% | 10,600 |
| 2023/11/10 | 3,400 | 3,420 | 3,305 | 3,400 | -20 | -0.6% | 27,200 |
| 2023/11/09 | 3,535 | 3,580 | 3,365 | 3,420 | -115 | -3.3% | 35,900 |
| 2023/11/08 | 3,575 | 3,595 | 3,535 | 3,535 | -55 | -1.5% | 8,500 |
| 2023/11/07 | 3,625 | 3,625 | 3,575 | 3,590 | -25 | -0.7% | 9,700 |
| 2023/11/06 | 3,630 | 3,655 | 3,605 | 3,615 | +10 | +0.3% | 17,500 |
| 2023/11/02 | 3,540 | 3,620 | 3,540 | 3,605 | +65 | +1.8% | 12,800 |
| 2023/11/01 | 3,575 | 3,575 | 3,515 | 3,540 | +25 | +0.7% | 12,500 |
| 2023/10/31 | 3,410 | 3,525 | 3,410 | 3,515 | +55 | +1.6% | 15,000 |
| 2023/10/30 | 3,470 | 3,470 | 3,425 | 3,460 | -20 | -0.6% | 19,700 |
| 2023/10/27 | 3,420 | 3,485 | 3,420 | 3,480 | +85 | +2.5% | 12,200 |
| 2023/10/26 | 3,440 | 3,460 | 3,385 | 3,395 | -45 | -1.3% | 9,200 |
| 2023/10/25 | 3,465 | 3,465 | 3,420 | 3,440 | ±0 | ±0% | 9,100 |
| 2023/10/24 | 3,425 | 3,445 | 3,335 | 3,440 | +15 | +0.4% | 20,100 |
| 2023/10/23 | 3,430 | 3,475 | 3,420 | 3,425 | +5 | +0.1% | 9,900 |
| 2023/10/20 | 3,395 | 3,420 | 3,380 | 3,420 | ±0 | ±0% | 7,300 |
| 2023/10/19 | 3,410 | 3,475 | 3,410 | 3,420 | -45 | -1.3% | 5,700 |
| 2023/10/18 | 3,450 | 3,465 | 3,410 | 3,465 | +15 | +0.4% | 8,800 |
| 2023/10/17 | 3,435 | 3,470 | 3,430 | 3,450 | +65 | +1.9% | 9,900 |
| 2023/10/16 | 3,430 | 3,450 | 3,370 | 3,385 | -90 | -2.6% | 12,100 |
| 2023/10/13 | 3,585 | 3,585 | 3,475 | 3,475 | -115 | -3.2% | 12,800 |
| 2023/10/12 | 3,530 | 3,610 | 3,505 | 3,590 | +70 | +2% | 22,200 |
| 2023/10/11 | 3,565 | 3,590 | 3,520 | 3,520 | -45 | -1.3% | 5,200 |
| 2023/10/10 | 3,500 | 3,570 | 3,500 | 3,565 | +40 | +1.1% | 16,200 |
| 2023/10/06 | 3,490 | 3,550 | 3,490 | 3,525 | +15 | +0.4% | 6,000 |
| 2023/10/05 | 3,440 | 3,515 | 3,440 | 3,510 | +70 | +2% | 10,800 |
| 2023/10/04 | 3,465 | 3,510 | 3,440 | 3,440 | -65 | -1.9% | 17,000 |
| 2023/10/03 | 3,485 | 3,540 | 3,480 | 3,505 | +15 | +0.4% | 14,700 |
| 2023/10/02 | 3,690 | 3,705 | 3,455 | 3,490 | -190 | -5.2% | 41,000 |
| 2023/09/29 | 3,685 | 3,710 | 3,660 | 3,680 | +35 | +1% | 10,000 |
| 2023/09/28 | 3,690 | 3,725 | 3,630 | 3,645 | -105 | -2.8% | 14,900 |
| 2023/09/27 | 3,670 | 3,750 | 3,635 | 3,750 | +40 | +1.1% | 20,100 |
| 2023/09/26 | 3,825 | 3,825 | 3,695 | 3,710 | -115 | -3% | 15,000 |
| 2023/09/25 | 3,800 | 3,825 | 3,760 | 3,825 | +50 | +1.3% | 10,000 |
| 2023/09/22 | 3,715 | 3,790 | 3,680 | 3,775 | +45 | +1.2% | 12,500 |
| 2023/09/21 | 3,810 | 3,835 | 3,725 | 3,730 | -80 | -2.1% | 10,800 |
| 2023/09/20 | 3,840 | 3,840 | 3,810 | 3,810 | -65 | -1.7% | 8,400 |
| 2023/09/19 | 3,860 | 3,885 | 3,805 | 3,875 | ±0 | ±0% | 16,100 |
| 2023/09/15 | 3,980 | 3,980 | 3,865 | 3,875 | -100 | -2.5% | 18,000 |
| 2023/09/14 | 3,950 | 3,975 | 3,920 | 3,975 | +95 | +2.4% | 16,200 |
| 2023/09/13 | 3,860 | 3,915 | 3,830 | 3,880 | +20 | +0.5% | 12,600 |
| 2023/09/12 | 3,805 | 3,860 | 3,805 | 3,860 | +110 | +2.9% | 6,400 |
351～
400
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
