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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 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 |
| 2008/02/21 | 1,785 | 1,804 | 1,785 | 1,799 | +15 | +0.8% | 4,300 |
| 2008/02/20 | 1,799 | 1,799 | 1,784 | 1,784 | -14 | -0.8% | 3,200 |
| 2008/02/19 | 1,799 | 1,799 | 1,795 | 1,798 | +7 | +0.4% | 2,800 |
| 2008/02/18 | 1,800 | 1,800 | 1,791 | 1,791 | -6 | -0.3% | 3,300 |
| 2008/02/15 | 1,774 | 1,797 | 1,770 | 1,797 | +34 | +1.9% | 8,600 |
| 2008/02/14 | 1,761 | 1,774 | 1,761 | 1,763 | +2 | +0.1% | 3,800 |
| 2008/02/13 | 1,760 | 1,765 | 1,759 | 1,761 | -6 | -0.3% | 5,400 |
| 2008/02/12 | 1,763 | 1,770 | 1,761 | 1,767 | +6 | +0.3% | 2,600 |
| 2008/02/08 | 1,770 | 1,770 | 1,755 | 1,761 | ±0 | ±0% | 2,200 |
| 2008/02/07 | 1,761 | 1,762 | 1,751 | 1,761 | -2 | -0.1% | 2,100 |
| 2008/02/06 | 1,768 | 1,769 | 1,760 | 1,763 | -7 | -0.4% | 3,500 |
| 2008/02/05 | 1,765 | 1,770 | 1,760 | 1,770 | +5 | +0.3% | 1,200 |
| 2008/02/04 | 1,769 | 1,779 | 1,760 | 1,765 | -8 | -0.5% | 4,500 |
| 2008/02/01 | 1,750 | 1,775 | 1,750 | 1,773 | -7 | -0.4% | 3,600 |
| 2008/01/31 | 1,737 | 1,780 | 1,737 | 1,780 | +44 | +2.5% | 6,400 |
| 2008/01/30 | 1,743 | 1,748 | 1,736 | 1,736 | -7 | -0.4% | 4,400 |
| 2008/01/29 | 1,744 | 1,745 | 1,736 | 1,743 | +7 | +0.4% | 2,300 |
| 2008/01/28 | 1,746 | 1,746 | 1,730 | 1,736 | -2 | -0.1% | 4,900 |
| 2008/01/25 | 1,730 | 1,738 | 1,722 | 1,738 | +11 | +0.6% | 5,400 |
| 2008/01/24 | 1,715 | 1,729 | 1,714 | 1,727 | +21 | +1.2% | 4,800 |
| 2008/01/23 | 1,701 | 1,715 | 1,700 | 1,706 | +3 | +0.2% | 6,700 |
| 2008/01/22 | 1,714 | 1,719 | 1,700 | 1,703 | -13 | -0.8% | 5,500 |
| 2008/01/21 | 1,727 | 1,729 | 1,710 | 1,716 | -12 | -0.7% | 3,700 |
| 2008/01/18 | 1,715 | 1,740 | 1,707 | 1,728 | +7 | +0.4% | 4,900 |
| 2008/01/17 | 1,704 | 1,721 | 1,700 | 1,721 | +16 | +0.9% | 5,900 |
| 2008/01/16 | 1,710 | 1,721 | 1,700 | 1,705 | -6 | -0.4% | 9,600 |
| 2008/01/15 | 1,720 | 1,725 | 1,711 | 1,711 | -11 | -0.6% | 5,300 |
| 2008/01/11 | 1,720 | 1,730 | 1,720 | 1,722 | +1 | +0.1% | 5,100 |
| 2008/01/10 | 1,734 | 1,734 | 1,721 | 1,721 | -13 | -0.7% | 3,700 |
| 2008/01/09 | 1,731 | 1,737 | 1,722 | 1,734 | +9 | +0.5% | 3,800 |
| 2008/01/08 | 1,725 | 1,734 | 1,721 | 1,725 | -1 | -0.1% | 5,000 |
| 2008/01/07 | 1,719 | 1,733 | 1,715 | 1,726 | +15 | +0.9% | 5,300 |
| 2008/01/04 | 1,730 | 1,738 | 1,710 | 1,711 | -17 | -1% | 6,400 |
| 2007/12/28 | 1,740 | 1,745 | 1,728 | 1,728 | -21 | -1.2% | 5,700 |
| 2007/12/27 | 1,745 | 1,767 | 1,742 | 1,749 | +7 | +0.4% | 3,600 |
| 2007/12/26 | 1,740 | 1,744 | 1,739 | 1,742 | +4 | +0.2% | 2,000 |
| 2007/12/25 | 1,745 | 1,750 | 1,725 | 1,738 | -2 | -0.1% | 7,700 |
| 2007/12/21 | 1,750 | 1,750 | 1,739 | 1,740 | -4 | -0.2% | 5,800 |
| 2007/12/20 | 1,744 | 1,765 | 1,742 | 1,744 | ±0 | ±0% | 6,000 |
| 2007/12/19 | 1,757 | 1,763 | 1,743 | 1,744 | -16 | -0.9% | 6,200 |
| 2007/12/18 | 1,755 | 1,767 | 1,754 | 1,760 | -3 | -0.2% | 2,700 |
| 2007/12/17 | 1,775 | 1,777 | 1,763 | 1,763 | -9 | -0.5% | 2,600 |
| 2007/12/14 | 1,764 | 1,772 | 1,764 | 1,772 | +8 | +0.5% | 8,500 |
4201～
4250
件表示中 / 5697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 | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45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 |
| リソー教育 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| 早稲アカ | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96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 |
| ＭａｃｂｅｅＰ | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15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
