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 |
|---|---|---|---|---|---|---|---|
| 2009/04/15 | 999 | 1,002 | 989 | 1,001 | +21 | +2.1% | 5,000 |
| 2009/04/14 | 982 | 983 | 951 | 980 | -1 | -0.1% | 8,200 |
| 2009/04/13 | 982 | 988 | 981 | 981 | ±0 | ±0% | 2,400 |
| 2009/04/10 | 999 | 999 | 980 | 981 | -14 | -1.4% | 4,600 |
| 2009/04/09 | 985 | 1,005 | 971 | 995 | +28 | +2.9% | 5,200 |
| 2009/04/08 | 963 | 984 | 963 | 967 | -36 | -3.6% | 10,300 |
| 2009/04/07 | 1,001 | 1,010 | 983 | 1,003 | +2 | +0.2% | 12,800 |
| 2009/04/06 | 976 | 1,020 | 976 | 1,001 | +34 | +3.5% | 13,300 |
| 2009/04/03 | 973 | 975 | 966 | 967 | +4 | +0.4% | 3,500 |
| 2009/04/02 | 975 | 982 | 963 | 963 | -12 | -1.2% | 11,900 |
| 2009/04/01 | 967 | 975 | 961 | 975 | +9 | +0.9% | 6,700 |
| 2009/03/31 | 972 | 982 | 965 | 966 | -6 | -0.6% | 6,900 |
| 2009/03/30 | 961 | 980 | 961 | 972 | +3 | +0.3% | 6,800 |
| 2009/03/27 | 979 | 983 | 968 | 969 | -3 | -0.3% | 9,700 |
| 2009/03/26 | 977 | 987 | 965 | 972 | -28 | -2.8% | 45,700 |
| 2009/03/25 | 1,026 | 1,028 | 1,000 | 1,000 | -31 | -3% | 118,800 |
| 2009/03/24 | 1,035 | 1,036 | 1,021 | 1,031 | +3 | +0.3% | 18,300 |
| 2009/03/23 | 1,024 | 1,030 | 1,022 | 1,028 | +10 | +1% | 17,800 |
| 2009/03/19 | 1,020 | 1,020 | 1,015 | 1,018 | +13 | +1.3% | 4,800 |
| 2009/03/18 | 1,039 | 1,039 | 1,005 | 1,005 | +6 | +0.6% | 7,500 |
| 2009/03/17 | 989 | 1,006 | 989 | 999 | +10 | +1% | 6,000 |
| 2009/03/16 | 984 | 990 | 984 | 989 | +14 | +1.4% | 5,400 |
| 2009/03/13 | 950 | 977 | 950 | 975 | +10 | +1% | 11,300 |
| 2009/03/12 | 977 | 980 | 965 | 965 | -13 | -1.3% | 5,300 |
| 2009/03/11 | 972 | 978 | 970 | 978 | +20 | +2.1% | 3,900 |
| 2009/03/10 | 966 | 966 | 958 | 958 | -16 | -1.6% | 3,600 |
| 2009/03/09 | 961 | 976 | 961 | 974 | +19 | +2% | 5,000 |
| 2009/03/06 | 960 | 961 | 955 | 955 | -6 | -0.6% | 5,300 |
| 2009/03/05 | 953 | 974 | 953 | 961 | +10 | +1.1% | 6,400 |
| 2009/03/04 | 939 | 951 | 938 | 951 | +13 | +1.4% | 5,300 |
| 2009/03/03 | 942 | 942 | 935 | 938 | -10 | -1.1% | 4,600 |
| 2009/03/02 | 947 | 950 | 943 | 948 | ±0 | ±0% | 2,800 |
| 2009/02/27 | 949 | 949 | 940 | 948 | -1 | -0.1% | 3,700 |
| 2009/02/26 | 947 | 949 | 940 | 949 | +2 | +0.2% | 4,500 |
| 2009/02/25 | 944 | 949 | 943 | 947 | +5 | +0.5% | 3,900 |
| 2009/02/24 | 937 | 945 | 937 | 942 | +4 | +0.4% | 2,100 |
| 2009/02/23 | 943 | 948 | 937 | 938 | -12 | -1.3% | 3,000 |
| 2009/02/20 | 938 | 950 | 938 | 950 | +12 | +1.3% | 4,000 |
| 2009/02/19 | 939 | 940 | 930 | 938 | +7 | +0.8% | 1,500 |
| 2009/02/18 | 925 | 935 | 925 | 931 | -8 | -0.9% | 3,200 |
| 2009/02/17 | 918 | 939 | 912 | 939 | +20 | +2.2% | 3,100 |
| 2009/02/16 | 900 | 919 | 900 | 919 | +18 | +2% | 4,800 |
| 2009/02/13 | 914 | 914 | 898 | 901 | -13 | -1.4% | 15,800 |
| 2009/02/12 | 951 | 951 | 913 | 914 | -37 | -3.9% | 12,300 |
| 2009/02/10 | 952 | 960 | 951 | 951 | ±0 | ±0% | 1,500 |
| 2009/02/09 | 960 | 967 | 951 | 951 | -9 | -0.9% | 3,000 |
| 2009/02/06 | 954 | 963 | 954 | 960 | +8 | +0.8% | 500 |
| 2009/02/05 | 970 | 975 | 951 | 952 | -9 | -0.9% | 4,000 |
| 2009/02/04 | 970 | 977 | 960 | 961 | -17 | -1.7% | 2,500 |
| 2009/02/03 | 954 | 982 | 951 | 978 | +25 | +2.6% | 4,800 |
4001～
4050
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 | 336,000円 | +3.6% | +34.6% | 0.30% | 22.37倍 | 7.11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 | 60,200円 | +1.8% | -2.6% | 1.99% | 13.76倍 | 2.64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 | 112,500円 | +11.8% | +0.1% | 0.00% | 31.06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 | 111,100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 |
| ポラリスＨＤ | 22,000円 | +63.9% | +10.9% | 1.36% | 25.70倍 | 1.82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
