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 |
|---|---|---|---|---|---|---|---|
| 2008/02/21 | 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 |
| 2007/12/13 | 1,770 | 1,773 | 1,763 | 1,764 | -4 | -0.2% | 3,900 |
| 2007/12/12 | 1,760 | 1,773 | 1,760 | 1,768 | +7 | +0.4% | 3,400 |
| 2007/12/11 | 1,771 | 1,779 | 1,760 | 1,761 | -10 | -0.6% | 2,900 |
| 2007/12/10 | 1,777 | 1,779 | 1,756 | 1,771 | +22 | +1.3% | 6,200 |
| 2007/12/07 | 1,749 | 1,758 | 1,748 | 1,749 | +1 | +0.1% | 2,500 |
| 2007/12/06 | 1,747 | 1,757 | 1,747 | 1,748 | +5 | +0.3% | 3,000 |
| 2007/12/05 | 1,730 | 1,746 | 1,729 | 1,743 | +6 | +0.3% | 3,700 |
4251～
4300
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 | 281,900円 | +3.6% | +34.6% | 0.35% | 18.77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 | 3.60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 | 159,400円 | +15.8% | +19.2% | 1.63% | 47.45倍 | 6.39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
