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 |
|---|---|---|---|---|---|---|---|
| 2008/04/08 | 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 |
| 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 |
4251～
4300
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
