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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 3,110 | 3,170 | 3,085 | 3,170 | +50 | +1.6% | 8,300 |
| 2024/03/11 | 3,140 | 3,155 | 3,095 | 3,120 | -20 | -0.6% | 10,500 |
| 2024/03/08 | 3,155 | 3,170 | 3,120 | 3,140 | ±0 | ±0% | 14,200 |
| 2024/03/07 | 3,135 | 3,180 | 3,135 | 3,140 | +10 | +0.3% | 9,800 |
| 2024/03/06 | 3,085 | 3,150 | 3,085 | 3,130 | +40 | +1.3% | 14,100 |
| 2024/03/05 | 3,035 | 3,100 | 3,020 | 3,090 | +50 | +1.6% | 15,700 |
| 2024/03/04 | 3,105 | 3,105 | 3,035 | 3,040 | -55 | -1.8% | 37,500 |
| 2024/03/01 | 3,155 | 3,155 | 3,090 | 3,095 | -20 | -0.6% | 41,500 |
| 2024/02/29 | 3,150 | 3,150 | 3,080 | 3,115 | -10 | -0.3% | 43,000 |
| 2024/02/28 | 3,120 | 3,160 | 3,115 | 3,125 | -10 | -0.3% | 46,000 |
| 2024/02/27 | 3,160 | 3,160 | 3,125 | 3,135 | -35 | -1.1% | 25,100 |
| 2024/02/26 | 3,145 | 3,195 | 3,145 | 3,170 | +25 | +0.8% | 22,600 |
| 2024/02/22 | 3,180 | 3,180 | 3,140 | 3,145 | +5 | +0.2% | 11,700 |
| 2024/02/21 | 3,155 | 3,160 | 3,135 | 3,140 | ±0 | ±0% | 14,600 |
| 2024/02/20 | 3,190 | 3,190 | 3,130 | 3,140 | -30 | -0.9% | 10,500 |
| 2024/02/19 | 3,105 | 3,170 | 3,105 | 3,170 | +50 | +1.6% | 16,700 |
| 2024/02/16 | 3,120 | 3,135 | 3,050 | 3,120 | +15 | +0.5% | 20,600 |
| 2024/02/15 | 3,270 | 3,270 | 3,105 | 3,105 | -105 | -3.3% | 22,200 |
| 2024/02/14 | 3,295 | 3,295 | 3,210 | 3,210 | -90 | -2.7% | 19,600 |
| 2024/02/13 | 3,290 | 3,300 | 3,235 | 3,300 | +65 | +2% | 18,800 |
| 2024/02/09 | 3,180 | 3,295 | 3,180 | 3,235 | +60 | +1.9% | 22,700 |
| 2024/02/08 | 3,390 | 3,390 | 3,150 | 3,175 | -185 | -5.5% | 93,200 |
| 2024/02/07 | 3,360 | 3,365 | 3,325 | 3,360 | -5 | -0.1% | 13,000 |
| 2024/02/06 | 3,380 | 3,385 | 3,350 | 3,365 | -25 | -0.7% | 8,400 |
| 2024/02/05 | 3,400 | 3,405 | 3,385 | 3,390 | +5 | +0.1% | 9,300 |
| 2024/02/02 | 3,390 | 3,395 | 3,360 | 3,385 | ±0 | ±0% | 7,500 |
| 2024/02/01 | 3,380 | 3,385 | 3,360 | 3,385 | -5 | -0.1% | 5,700 |
| 2024/01/31 | 3,365 | 3,390 | 3,355 | 3,390 | +10 | +0.3% | 8,300 |
| 2024/01/30 | 3,390 | 3,390 | 3,360 | 3,380 | +5 | +0.1% | 5,500 |
| 2024/01/29 | 3,350 | 3,385 | 3,350 | 3,375 | +35 | +1% | 7,700 |
| 2024/01/26 | 3,350 | 3,370 | 3,340 | 3,340 | -10 | -0.3% | 7,000 |
| 2024/01/25 | 3,345 | 3,360 | 3,340 | 3,350 | +30 | +0.9% | 9,400 |
| 2024/01/24 | 3,385 | 3,385 | 3,320 | 3,320 | -60 | -1.8% | 16,500 |
| 2024/01/23 | 3,385 | 3,415 | 3,365 | 3,380 | +5 | +0.1% | 13,000 |
| 2024/01/22 | 3,350 | 3,380 | 3,350 | 3,375 | +35 | +1% | 6,900 |
| 2024/01/19 | 3,370 | 3,370 | 3,340 | 3,340 | -10 | -0.3% | 6,500 |
| 2024/01/18 | 3,340 | 3,380 | 3,340 | 3,350 | +10 | +0.3% | 7,300 |
| 2024/01/17 | 3,355 | 3,400 | 3,340 | 3,340 | -15 | -0.4% | 9,600 |
| 2024/01/16 | 3,405 | 3,415 | 3,355 | 3,355 | -50 | -1.5% | 8,300 |
| 2024/01/15 | 3,390 | 3,415 | 3,390 | 3,405 | +15 | +0.4% | 9,500 |
| 2024/01/12 | 3,430 | 3,430 | 3,375 | 3,390 | -45 | -1.3% | 12,100 |
| 2024/01/11 | 3,460 | 3,460 | 3,430 | 3,435 | -5 | -0.1% | 11,400 |
| 2024/01/10 | 3,435 | 3,470 | 3,420 | 3,440 | -5 | -0.1% | 13,200 |
| 2024/01/09 | 3,400 | 3,450 | 3,400 | 3,445 | +45 | +1.3% | 11,500 |
| 2024/01/05 | 3,375 | 3,400 | 3,370 | 3,400 | +35 | +1% | 8,100 |
| 2024/01/04 | 3,350 | 3,370 | 3,315 | 3,365 | +5 | +0.1% | 8,600 |
| 2023/12/29 | 3,340 | 3,365 | 3,335 | 3,360 | +20 | +0.6% | 6,200 |
| 2023/12/28 | 3,345 | 3,350 | 3,320 | 3,340 | -10 | -0.3% | 8,200 |
| 2023/12/27 | 3,310 | 3,350 | 3,310 | 3,350 | +40 | +1.2% | 12,600 |
| 2023/12/26 | 3,310 | 3,315 | 3,290 | 3,310 | -5 | -0.2% | 11,500 |
351～
400
件表示中 / 5768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 | 328,500円 | +3.6% | +34.6% | 0.30% | 21.87倍 | 6.95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 |
| 早稲アカ | 274,600円 | +7.5% | +3.6% | 1.82% | 19.60倍 | 3.34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 |
| ベクトル | 111,100円 | +6.3% | +8.4% | 2.97% | 10.42倍 | 3.08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 |
| ＬＩＴＡＬＩＣＯ | 141,800円 | +9.9% | +15.3% | 0.78% | 20.10倍 | 4.03倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ＪＰＨＤ | 57,200円 | +1.8% | -2.6% | 2.10% | 13.07倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
