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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 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 |
| 2008/09/02 | 1,213 | 1,220 | 1,212 | 1,216 | +2 | +0.2% | 7,300 |
| 2008/09/01 | 1,221 | 1,230 | 1,208 | 1,214 | -20 | -1.6% | 6,300 |
| 2008/08/29 | 1,172 | 1,240 | 1,172 | 1,234 | +54 | +4.6% | 15,800 |
| 2008/08/28 | 1,180 | 1,200 | 1,167 | 1,180 | +20 | +1.7% | 9,000 |
| 2008/08/27 | 1,118 | 1,160 | 1,118 | 1,160 | +37 | +3.3% | 10,000 |
| 2008/08/26 | 1,097 | 1,123 | 1,088 | 1,123 | +26 | +2.4% | 7,200 |
| 2008/08/25 | 1,090 | 1,099 | 1,080 | 1,097 | +10 | +0.9% | 6,900 |
| 2008/08/22 | 1,063 | 1,089 | 1,062 | 1,087 | +25 | +2.4% | 5,000 |
| 2008/08/21 | 1,060 | 1,065 | 1,057 | 1,062 | +2 | +0.2% | 1,800 |
| 2008/08/20 | 1,056 | 1,065 | 1,052 | 1,060 | +4 | +0.4% | 4,600 |
| 2008/08/19 | 1,074 | 1,074 | 1,055 | 1,056 | -17 | -1.6% | 6,700 |
| 2008/08/18 | 1,090 | 1,096 | 1,073 | 1,073 | +3 | +0.3% | 3,200 |
| 2008/08/15 | 1,086 | 1,086 | 1,065 | 1,070 | +4 | +0.4% | 6,600 |
| 2008/08/14 | 1,065 | 1,093 | 1,065 | 1,066 | -7 | -0.7% | 3,200 |
| 2008/08/13 | 1,089 | 1,103 | 1,069 | 1,073 | -17 | -1.6% | 4,700 |
| 2008/08/12 | 1,116 | 1,140 | 1,090 | 1,090 | -58 | -5.1% | 12,100 |
| 2008/08/11 | 1,113 | 1,177 | 1,113 | 1,148 | +37 | +3.3% | 16,600 |
| 2008/08/08 | 1,099 | 1,117 | 1,099 | 1,111 | +15 | +1.4% | 9,400 |
| 2008/08/07 | 1,080 | 1,096 | 1,080 | 1,096 | +26 | +2.4% | 12,700 |
| 2008/08/06 | 1,059 | 1,079 | 1,057 | 1,070 | +11 | +1% | 9,100 |
| 2008/08/05 | 1,090 | 1,090 | 1,053 | 1,059 | -32 | -2.9% | 17,700 |
| 2008/08/04 | 1,083 | 1,094 | 1,083 | 1,091 | +9 | +0.8% | 6,700 |
| 2008/08/01 | 1,068 | 1,085 | 1,068 | 1,082 | +13 | +1.2% | 9,200 |
| 2008/07/31 | 1,073 | 1,073 | 1,052 | 1,069 | -4 | -0.4% | 11,400 |
| 2008/07/30 | 1,069 | 1,073 | 1,050 | 1,073 | +25 | +2.4% | 10,700 |
| 2008/07/29 | 1,047 | 1,052 | 1,042 | 1,048 | -6 | -0.6% | 3,400 |
| 2008/07/28 | 1,070 | 1,070 | 1,046 | 1,054 | -7 | -0.7% | 6,700 |
| 2008/07/25 | 1,088 | 1,088 | 1,052 | 1,061 | -10 | -0.9% | 15,700 |
| 2008/07/24 | 1,032 | 1,071 | 1,030 | 1,071 | +36 | +3.5% | 9,600 |
| 2008/07/23 | 1,022 | 1,047 | 1,013 | 1,035 | +11 | +1.1% | 32,500 |
| 2008/07/22 | 1,030 | 1,033 | 1,014 | 1,024 | -11 | -1.1% | 16,200 |
| 2008/07/18 | 1,061 | 1,062 | 1,024 | 1,035 | -36 | -3.4% | 28,400 |
4101～
4150
件表示中 / 5741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 | 282,200円 | +3.6% | +34.6% | 0.35% | 18.79倍 | 5.97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 |
| ＬＩＴＡＬＩＣＯ | 126,500円 | +9.9% | +15.3% | 0.87% | 17.98倍 | 3.61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 |
| ＴＷＯＳＴＯＮＥ | 102,000円 | +30.2% | +124.9% | 0.05% | 76.46倍 | 13.06倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| バリューＨＲ | 159,900円 | +15.8% | +19.2% | 1.63% | 47.60倍 | 6.41倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| クイック | 227,600円 | +4.5% | +0.2% | 4.39% | 11.51倍 | 2.39倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
