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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,828 | 1,828 | 1,809 | 1,818 | +13 | +0.7% | 11,400 |
| 2006/12/07 | 1,800 | 1,813 | 1,800 | 1,805 | -1 | -0.1% | 5,100 |
| 2006/12/06 | 1,790 | 1,810 | 1,788 | 1,806 | +18 | +1% | 7,200 |
| 2006/12/05 | 1,798 | 1,805 | 1,785 | 1,788 | -6 | -0.3% | 9,900 |
| 2006/12/04 | 1,789 | 1,794 | 1,788 | 1,794 | +6 | +0.3% | 4,000 |
| 2006/12/01 | 1,773 | 1,799 | 1,772 | 1,788 | +16 | +0.9% | 6,100 |
| 2006/11/30 | 1,765 | 1,774 | 1,759 | 1,772 | +4 | +0.2% | 5,400 |
| 2006/11/29 | 1,760 | 1,785 | 1,760 | 1,768 | +4 | +0.2% | 8,600 |
| 2006/11/28 | 1,729 | 1,764 | 1,726 | 1,764 | +35 | +2% | 18,000 |
| 2006/11/27 | 1,716 | 1,730 | 1,716 | 1,729 | +15 | +0.9% | 9,100 |
| 2006/11/24 | 1,787 | 1,787 | 1,651 | 1,714 | -44 | -2.5% | 30,500 |
| 2006/11/22 | 1,750 | 1,773 | 1,750 | 1,758 | -1 | -0.1% | 5,400 |
| 2006/11/21 | 1,770 | 1,785 | 1,755 | 1,759 | -27 | -1.5% | 10,500 |
| 2006/11/20 | 1,810 | 1,810 | 1,755 | 1,786 | -27 | -1.5% | 14,100 |
| 2006/11/17 | 1,808 | 1,816 | 1,805 | 1,813 | +7 | +0.4% | 6,600 |
| 2006/11/16 | 1,817 | 1,817 | 1,806 | 1,806 | -3 | -0.2% | 3,300 |
| 2006/11/15 | 1,819 | 1,819 | 1,806 | 1,809 | +3 | +0.2% | 2,800 |
| 2006/11/14 | 1,819 | 1,819 | 1,800 | 1,806 | +3 | +0.2% | 4,700 |
| 2006/11/13 | 1,807 | 1,814 | 1,800 | 1,803 | -12 | -0.7% | 3,300 |
| 2006/11/10 | 1,825 | 1,825 | 1,807 | 1,815 | -1 | -0.1% | 4,100 |
| 2006/11/09 | 1,814 | 1,820 | 1,801 | 1,816 | +5 | +0.3% | 4,800 |
| 2006/11/08 | 1,814 | 1,823 | 1,806 | 1,811 | -10 | -0.5% | 6,000 |
| 2006/11/07 | 1,820 | 1,826 | 1,815 | 1,821 | -2 | -0.1% | 3,300 |
| 2006/11/06 | 1,820 | 1,825 | 1,807 | 1,823 | +4 | +0.2% | 3,800 |
| 2006/11/02 | 1,801 | 1,826 | 1,801 | 1,819 | +15 | +0.8% | 4,800 |
| 2006/11/01 | 1,812 | 1,820 | 1,804 | 1,804 | -8 | -0.4% | 5,500 |
| 2006/10/31 | 1,830 | 1,838 | 1,811 | 1,812 | -17 | -0.9% | 19,500 |
| 2006/10/30 | 1,822 | 1,829 | 1,800 | 1,829 | ±0 | ±0% | 16,500 |
| 2006/10/27 | 1,830 | 1,831 | 1,806 | 1,829 | +13 | +0.7% | 16,300 |
| 2006/10/26 | 1,826 | 1,826 | 1,813 | 1,816 | -3 | -0.2% | 6,700 |
| 2006/10/25 | 1,824 | 1,824 | 1,815 | 1,819 | +15 | +0.8% | 6,600 |
| 2006/10/24 | 1,815 | 1,818 | 1,801 | 1,804 | -3 | -0.2% | 8,800 |
| 2006/10/23 | 1,800 | 1,815 | 1,800 | 1,807 | -1 | -0.1% | 11,100 |
| 2006/10/20 | 1,791 | 1,809 | 1,791 | 1,808 | -1 | -0.1% | 9,700 |
| 2006/10/19 | 1,790 | 1,809 | 1,785 | 1,809 | +24 | +1.3% | 16,000 |
| 2006/10/18 | 1,766 | 1,786 | 1,766 | 1,785 | +5 | +0.3% | 5,000 |
| 2006/10/17 | 1,779 | 1,786 | 1,775 | 1,780 | +4 | +0.2% | 6,400 |
| 2006/10/16 | 1,770 | 1,780 | 1,770 | 1,776 | +7 | +0.4% | 5,300 |
| 2006/10/13 | 1,770 | 1,773 | 1,763 | 1,769 | +3 | +0.2% | 4,900 |
| 2006/10/12 | 1,761 | 1,776 | 1,761 | 1,766 | -4 | -0.2% | 3,100 |
| 2006/10/11 | 1,770 | 1,785 | 1,769 | 1,770 | ±0 | ±0% | 9,900 |
| 2006/10/10 | 1,785 | 1,785 | 1,765 | 1,770 | -15 | -0.8% | 7,000 |
| 2006/10/06 | 1,774 | 1,785 | 1,770 | 1,785 | +12 | +0.7% | 6,600 |
| 2006/10/05 | 1,769 | 1,779 | 1,760 | 1,773 | +4 | +0.2% | 5,400 |
| 2006/10/04 | 1,775 | 1,780 | 1,760 | 1,769 | +8 | +0.5% | 9,100 |
| 2006/10/03 | 1,753 | 1,770 | 1,751 | 1,761 | +11 | +0.6% | 8,700 |
| 2006/10/02 | 1,776 | 1,776 | 1,750 | 1,750 | -4 | -0.2% | 5,800 |
| 2006/09/29 | 1,750 | 1,760 | 1,750 | 1,754 | -2 | -0.1% | 11,300 |
| 2006/09/28 | 1,749 | 1,756 | 1,741 | 1,756 | +7 | +0.4% | 8,900 |
| 2006/09/27 | 1,744 | 1,750 | 1,733 | 1,749 | +25 | +1.5% | 12,500 |
4501～
4550
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
