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 |
|---|---|---|---|---|---|---|---|
| 2008/06/20 | 1,480 | 1,488 | 1,452 | 1,453 | -27 | -1.8% | 9,900 |
| 2008/06/19 | 1,513 | 1,515 | 1,480 | 1,480 | -36 | -2.4% | 15,400 |
| 2008/06/18 | 1,508 | 1,520 | 1,508 | 1,516 | ±0 | ±0% | 2,200 |
| 2008/06/17 | 1,506 | 1,519 | 1,506 | 1,516 | +8 | +0.5% | 4,500 |
| 2008/06/16 | 1,502 | 1,519 | 1,502 | 1,508 | +3 | +0.2% | 5,000 |
| 2008/06/13 | 1,505 | 1,509 | 1,505 | 1,505 | -25 | -1.6% | 9,300 |
| 2008/06/12 | 1,505 | 1,530 | 1,501 | 1,530 | +30 | +2% | 11,600 |
| 2008/06/11 | 1,519 | 1,519 | 1,500 | 1,500 | -14 | -0.9% | 9,600 |
| 2008/06/10 | 1,558 | 1,558 | 1,513 | 1,514 | -21 | -1.4% | 13,900 |
| 2008/06/09 | 1,535 | 1,538 | 1,530 | 1,535 | -5 | -0.3% | 10,400 |
| 2008/06/06 | 1,556 | 1,558 | 1,540 | 1,540 | -14 | -0.9% | 6,700 |
| 2008/06/05 | 1,547 | 1,557 | 1,545 | 1,554 | +6 | +0.4% | 2,800 |
| 2008/06/04 | 1,553 | 1,561 | 1,542 | 1,548 | +1 | +0.1% | 5,700 |
| 2008/06/03 | 1,567 | 1,576 | 1,545 | 1,547 | -17 | -1.1% | 10,700 |
| 2008/06/02 | 1,556 | 1,579 | 1,551 | 1,564 | +13 | +0.8% | 12,200 |
| 2008/05/30 | 1,516 | 1,562 | 1,514 | 1,551 | +32 | +2.1% | 20,600 |
| 2008/05/29 | 1,517 | 1,530 | 1,515 | 1,519 | +4 | +0.3% | 12,500 |
| 2008/05/28 | 1,510 | 1,548 | 1,505 | 1,515 | -2 | -0.1% | 13,800 |
| 2008/05/27 | 1,525 | 1,526 | 1,511 | 1,517 | -9 | -0.6% | 8,200 |
| 2008/05/26 | 1,548 | 1,550 | 1,526 | 1,526 | -22 | -1.4% | 10,400 |
| 2008/05/23 | 1,562 | 1,562 | 1,546 | 1,548 | -3 | -0.2% | 7,200 |
| 2008/05/22 | 1,550 | 1,563 | 1,540 | 1,551 | ±0 | ±0% | 10,200 |
| 2008/05/21 | 1,551 | 1,577 | 1,548 | 1,551 | +1 | +0.1% | 19,100 |
| 2008/05/20 | 1,553 | 1,580 | 1,550 | 1,550 | -33 | -2.1% | 26,800 |
| 2008/05/19 | 1,689 | 1,690 | 1,510 | 1,583 | -136 | -7.9% | 82,800 |
| 2008/05/16 | 1,720 | 1,721 | 1,708 | 1,719 | -41 | -2.3% | 23,600 |
| 2008/05/15 | 1,760 | 1,761 | 1,743 | 1,760 | +20 | +1.1% | 2,700 |
| 2008/05/14 | 1,732 | 1,740 | 1,725 | 1,740 | +8 | +0.5% | 5,200 |
| 2008/05/13 | 1,743 | 1,743 | 1,722 | 1,732 | -11 | -0.6% | 4,600 |
| 2008/05/12 | 1,720 | 1,780 | 1,711 | 1,743 | +12 | +0.7% | 10,800 |
| 2008/05/09 | 1,746 | 1,750 | 1,731 | 1,731 | -17 | -1% | 3,600 |
| 2008/05/08 | 1,754 | 1,755 | 1,746 | 1,748 | -7 | -0.4% | 4,800 |
| 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 |
4201～
4250
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
