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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 1,024 | 1,039 | 1,002 | 1,020 | -24 | -2.3% | 3,900 |
| 2008/11/14 | 1,064 | 1,064 | 1,013 | 1,044 | ±0 | ±0% | 5,600 |
| 2008/11/13 | 1,015 | 1,049 | 994 | 1,044 | +20 | +2% | 6,500 |
| 2008/11/12 | 1,049 | 1,049 | 1,001 | 1,024 | -39 | -3.7% | 3,900 |
| 2008/11/11 | 1,089 | 1,090 | 1,053 | 1,063 | -27 | -2.5% | 4,600 |
| 2008/11/10 | 1,089 | 1,090 | 1,070 | 1,090 | +4 | +0.4% | 3,100 |
| 2008/11/07 | 1,103 | 1,103 | 1,060 | 1,086 | -16 | -1.5% | 4,100 |
| 2008/11/06 | 1,097 | 1,116 | 1,064 | 1,102 | +4 | +0.4% | 7,200 |
| 2008/11/05 | 1,040 | 1,098 | 1,039 | 1,098 | +69 | +6.7% | 9,700 |
| 2008/11/04 | 990 | 1,046 | 990 | 1,029 | +10 | +1% | 10,900 |
| 2008/10/31 | 1,020 | 1,028 | 990 | 1,019 | -1 | -0.1% | 10,500 |
| 2008/10/30 | 975 | 1,020 | 975 | 1,020 | +45 | +4.6% | 11,500 |
| 2008/10/29 | 1,021 | 1,021 | 960 | 975 | +34 | +3.6% | 9,200 |
| 2008/10/28 | 903 | 941 | 860 | 941 | +51 | +5.7% | 10,000 |
| 2008/10/27 | 870 | 911 | 870 | 890 | -10 | -1.1% | 12,600 |
| 2008/10/24 | 910 | 917 | 890 | 900 | -20 | -2.2% | 12,700 |
| 2008/10/23 | 886 | 920 | 855 | 920 | -16 | -1.7% | 11,900 |
| 2008/10/22 | 948 | 967 | 935 | 936 | -17 | -1.8% | 12,700 |
| 2008/10/21 | 920 | 960 | 920 | 953 | +54 | +6% | 6,400 |
| 2008/10/20 | 873 | 899 | 865 | 899 | +26 | +3% | 8,500 |
| 2008/10/17 | 853 | 873 | 851 | 873 | +51 | +6.2% | 8,600 |
| 2008/10/16 | 830 | 845 | 810 | 822 | -38 | -4.4% | 17,500 |
| 2008/10/15 | 834 | 860 | 820 | 860 | +56 | +7% | 15,500 |
| 2008/10/14 | 804 | 804 | 804 | 804 | +100 | +14.2% | 2,400 |
| 2008/10/10 | 772 | 772 | 704 | 704 | -88 | -11.1% | 20,000 |
| 2008/10/09 | 827 | 837 | 790 | 792 | -85 | -9.7% | 25,800 |
| 2008/10/08 | 937 | 938 | 877 | 877 | -100 | -10.2% | 18,900 |
| 2008/10/07 | 982 | 983 | 915 | 977 | -84 | -7.9% | 28,400 |
| 2008/10/06 | 1,123 | 1,123 | 1,054 | 1,061 | -62 | -5.5% | 13,400 |
| 2008/10/03 | 1,153 | 1,158 | 1,100 | 1,123 | -30 | -2.6% | 8,200 |
| 2008/10/02 | 1,160 | 1,166 | 1,145 | 1,153 | +3 | +0.3% | 5,600 |
| 2008/10/01 | 1,140 | 1,152 | 1,124 | 1,150 | +10 | +0.9% | 3,800 |
| 2008/09/30 | 1,129 | 1,140 | 1,101 | 1,140 | +2 | +0.2% | 9,000 |
| 2008/09/29 | 1,132 | 1,147 | 1,130 | 1,138 | +6 | +0.5% | 9,600 |
| 2008/09/26 | 1,197 | 1,197 | 1,130 | 1,132 | -81 | -6.7% | 20,500 |
| 2008/09/25 | 1,250 | 1,250 | 1,190 | 1,213 | -62 | -4.9% | 44,800 |
| 2008/09/24 | 1,276 | 1,295 | 1,259 | 1,275 | +19 | +1.5% | 108,000 |
| 2008/09/22 | 1,254 | 1,263 | 1,245 | 1,256 | +4 | +0.3% | 16,100 |
| 2008/09/19 | 1,202 | 1,268 | 1,202 | 1,252 | -10 | -0.8% | 24,100 |
| 2008/09/18 | 1,251 | 1,270 | 1,250 | 1,262 | -5 | -0.4% | 9,500 |
| 2008/09/17 | 1,248 | 1,267 | 1,234 | 1,267 | +34 | +2.8% | 12,800 |
| 2008/09/16 | 1,201 | 1,240 | 1,201 | 1,233 | -24 | -1.9% | 10,600 |
| 2008/09/12 | 1,270 | 1,284 | 1,240 | 1,257 | -17 | -1.3% | 22,700 |
| 2008/09/11 | 1,283 | 1,283 | 1,268 | 1,274 | -2 | -0.2% | 8,900 |
| 2008/09/10 | 1,237 | 1,290 | 1,236 | 1,276 | +36 | +2.9% | 13,900 |
| 2008/09/09 | 1,248 | 1,249 | 1,235 | 1,240 | -1 | -0.1% | 6,500 |
| 2008/09/08 | 1,235 | 1,241 | 1,233 | 1,241 | +10 | +0.8% | 6,200 |
| 2008/09/05 | 1,222 | 1,231 | 1,213 | 1,231 | +8 | +0.7% | 8,800 |
| 2008/09/04 | 1,229 | 1,229 | 1,223 | 1,223 | -1 | -0.1% | 4,900 |
| 2008/09/03 | 1,211 | 1,228 | 1,210 | 1,224 | +8 | +0.7% | 11,000 |
4101～
4150
件表示中 / 5773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 | 341,500円 | +3.6% | +34.6% | 0.29% | 22.74倍 | 7.23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 |
| ｉｓｐａｃｅ | 52,000円 | +30.7% | - | 0.00% | - | 7.98倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 早稲アカ | 284,600円 | +7.5% | +3.6% | 1.76% | 20.32倍 | 3.46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 |
| ＪＰＨＤ | 60,400円 | +1.8% | -2.6% | 1.99% | 13.81倍 | 2.65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 | 112,700円 | +11.8% | +0.1% | 0.00% | 31.12倍 | 4.48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 |
市場注目の銘柄
チャート関連のコラム
