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 |
|---|---|---|---|---|---|---|---|
| 2008/05/07 | 1,751 | 1,762 | 1,751 | 1,755 | +3 | +0.2% | 2,000 |
| 2008/05/02 | 1,762 | 1,762 | 1,742 | 1,752 | +8 | +0.5% | 2,600 |
| 2008/05/01 | 1,747 | 1,750 | 1,744 | 1,744 | +1 | +0.1% | 1,800 |
| 2008/04/30 | 1,751 | 1,766 | 1,743 | 1,743 | -21 | -1.2% | 6,500 |
| 2008/04/28 | 1,759 | 1,764 | 1,755 | 1,764 | +1 | +0.1% | 2,500 |
| 2008/04/25 | 1,764 | 1,764 | 1,753 | 1,763 | +13 | +0.7% | 3,200 |
| 2008/04/24 | 1,762 | 1,762 | 1,745 | 1,750 | -12 | -0.7% | 1,200 |
| 2008/04/23 | 1,740 | 1,764 | 1,740 | 1,762 | +4 | +0.2% | 2,800 |
| 2008/04/22 | 1,743 | 1,759 | 1,743 | 1,758 | +15 | +0.9% | 1,200 |
| 2008/04/21 | 1,761 | 1,764 | 1,742 | 1,743 | +2 | +0.1% | 2,100 |
| 2008/04/18 | 1,750 | 1,750 | 1,740 | 1,741 | -8 | -0.5% | 1,400 |
| 2008/04/17 | 1,760 | 1,760 | 1,744 | 1,749 | +5 | +0.3% | 1,900 |
| 2008/04/16 | 1,740 | 1,754 | 1,734 | 1,744 | +4 | +0.2% | 1,400 |
| 2008/04/15 | 1,739 | 1,745 | 1,730 | 1,740 | -4 | -0.2% | 1,200 |
| 2008/04/14 | 1,750 | 1,750 | 1,729 | 1,744 | -4 | -0.2% | 3,700 |
| 2008/04/11 | 1,730 | 1,750 | 1,725 | 1,748 | +18 | +1% | 2,100 |
| 2008/04/10 | 1,735 | 1,735 | 1,730 | 1,730 | -18 | -1% | 2,600 |
| 2008/04/09 | 1,761 | 1,761 | 1,741 | 1,748 | -1 | -0.1% | 2,200 |
| 2008/04/08 | 1,759 | 1,762 | 1,749 | 1,749 | -6 | -0.3% | 3,100 |
| 2008/04/07 | 1,743 | 1,755 | 1,743 | 1,755 | ±0 | ±0% | 1,400 |
| 2008/04/04 | 1,754 | 1,755 | 1,750 | 1,755 | -2 | -0.1% | 1,000 |
| 2008/04/03 | 1,759 | 1,759 | 1,746 | 1,757 | -3 | -0.2% | 3,000 |
| 2008/04/02 | 1,749 | 1,761 | 1,749 | 1,760 | +11 | +0.6% | 2,800 |
| 2008/04/01 | 1,739 | 1,759 | 1,731 | 1,749 | +9 | +0.5% | 2,600 |
| 2008/03/31 | 1,750 | 1,750 | 1,731 | 1,740 | -23 | -1.3% | 6,200 |
| 2008/03/28 | 1,766 | 1,767 | 1,730 | 1,763 | -5 | -0.3% | 6,900 |
| 2008/03/27 | 1,761 | 1,768 | 1,756 | 1,768 | +6 | +0.3% | 2,900 |
| 2008/03/26 | 1,751 | 1,765 | 1,751 | 1,762 | -38 | -2.1% | 14,800 |
| 2008/03/25 | 1,798 | 1,800 | 1,791 | 1,800 | +6 | +0.3% | 33,300 |
| 2008/03/24 | 1,799 | 1,800 | 1,785 | 1,794 | -5 | -0.3% | 14,900 |
| 2008/03/21 | 1,780 | 1,800 | 1,779 | 1,799 | +19 | +1.1% | 9,500 |
| 2008/03/19 | 1,780 | 1,780 | 1,772 | 1,780 | +1 | +0.1% | 5,700 |
| 2008/03/18 | 1,762 | 1,780 | 1,762 | 1,779 | +13 | +0.7% | 4,100 |
| 2008/03/17 | 1,769 | 1,770 | 1,764 | 1,766 | -5 | -0.3% | 2,900 |
| 2008/03/14 | 1,763 | 1,773 | 1,762 | 1,771 | +8 | +0.5% | 9,000 |
| 2008/03/13 | 1,771 | 1,777 | 1,761 | 1,763 | -8 | -0.5% | 5,400 |
| 2008/03/12 | 1,770 | 1,775 | 1,765 | 1,771 | +12 | +0.7% | 4,300 |
| 2008/03/11 | 1,760 | 1,768 | 1,759 | 1,759 | -17 | -1% | 14,900 |
| 2008/03/10 | 1,784 | 1,790 | 1,775 | 1,776 | -6 | -0.3% | 2,800 |
| 2008/03/07 | 1,779 | 1,788 | 1,769 | 1,782 | +7 | +0.4% | 3,200 |
| 2008/03/06 | 1,759 | 1,778 | 1,759 | 1,775 | +16 | +0.9% | 1,100 |
| 2008/03/05 | 1,758 | 1,769 | 1,753 | 1,759 | +7 | +0.4% | 2,200 |
| 2008/03/04 | 1,750 | 1,780 | 1,750 | 1,752 | ±0 | ±0% | 4,100 |
| 2008/03/03 | 1,760 | 1,767 | 1,751 | 1,752 | -20 | -1.1% | 7,200 |
| 2008/02/29 | 1,790 | 1,790 | 1,770 | 1,772 | -13 | -0.7% | 3,300 |
| 2008/02/28 | 1,787 | 1,788 | 1,780 | 1,785 | -8 | -0.4% | 5,100 |
| 2008/02/27 | 1,791 | 1,800 | 1,791 | 1,793 | +3 | +0.2% | 2,400 |
| 2008/02/26 | 1,808 | 1,808 | 1,790 | 1,790 | -17 | -0.9% | 5,800 |
| 2008/02/25 | 1,810 | 1,812 | 1,800 | 1,807 | +7 | +0.4% | 4,600 |
| 2008/02/22 | 1,805 | 1,805 | 1,793 | 1,800 | +1 | +0.1% | 2,700 |
4201～
4250
件表示中 / 5740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 | 281,800円 | +3.6% | +34.6% | 0.35% | 18.76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 | 126,600円 | +9.9% | +15.3% | 0.87% | 18.00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 | 159,600円 | +15.8% | +19.2% | 1.63% | 47.51倍 | 6.40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 |
| チャームケア | 129,400円 | +4.9% | -13.8% | 2.63% | 8.87倍 | 2.23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
