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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 1,783 | 1,785 | 1,772 | 1,782 | -1 | -0.1% | 6,000 |
| 2007/01/16 | 1,803 | 1,803 | 1,761 | 1,783 | +18 | +1% | 17,400 |
| 2007/01/15 | 1,799 | 1,805 | 1,765 | 1,765 | -26 | -1.5% | 10,300 |
| 2007/01/12 | 1,785 | 1,800 | 1,785 | 1,791 | +5 | +0.3% | 2,400 |
| 2007/01/11 | 1,792 | 1,804 | 1,785 | 1,786 | -6 | -0.3% | 6,000 |
| 2007/01/10 | 1,806 | 1,807 | 1,790 | 1,792 | -11 | -0.6% | 4,300 |
| 2007/01/09 | 1,785 | 1,805 | 1,785 | 1,803 | +18 | +1% | 8,100 |
| 2007/01/05 | 1,800 | 1,800 | 1,785 | 1,785 | +5 | +0.3% | 4,500 |
| 2007/01/04 | 1,787 | 1,790 | 1,780 | 1,780 | +6 | +0.3% | 3,000 |
| 2006/12/29 | 1,780 | 1,785 | 1,772 | 1,774 | -7 | -0.4% | 2,700 |
| 2006/12/28 | 1,776 | 1,790 | 1,776 | 1,781 | +10 | +0.6% | 9,200 |
| 2006/12/27 | 1,769 | 1,777 | 1,767 | 1,771 | +3 | +0.2% | 5,300 |
| 2006/12/26 | 1,765 | 1,770 | 1,750 | 1,768 | +13 | +0.7% | 8,700 |
| 2006/12/25 | 1,770 | 1,772 | 1,751 | 1,755 | -16 | -0.9% | 7,600 |
| 2006/12/22 | 1,772 | 1,780 | 1,769 | 1,771 | -7 | -0.4% | 5,400 |
| 2006/12/21 | 1,780 | 1,789 | 1,771 | 1,778 | +6 | +0.3% | 4,900 |
| 2006/12/20 | 1,789 | 1,789 | 1,770 | 1,772 | -16 | -0.9% | 6,000 |
| 2006/12/19 | 1,790 | 1,791 | 1,780 | 1,788 | -2 | -0.1% | 3,900 |
| 2006/12/18 | 1,795 | 1,795 | 1,779 | 1,790 | +14 | +0.8% | 5,700 |
| 2006/12/15 | 1,800 | 1,800 | 1,772 | 1,776 | +16 | +0.9% | 14,600 |
| 2006/12/14 | 1,760 | 1,780 | 1,760 | 1,760 | -55 | -3% | 58,800 |
| 2006/12/13 | 1,806 | 1,820 | 1,806 | 1,815 | -5 | -0.3% | 7,700 |
| 2006/12/12 | 1,824 | 1,824 | 1,803 | 1,820 | -4 | -0.2% | 4,300 |
| 2006/12/11 | 1,823 | 1,824 | 1,815 | 1,824 | +6 | +0.3% | 4,100 |
| 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 |
4551～
4600
件表示中 / 5771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 | 336,500円 | +3.6% | +34.6% | 0.30% | 22.40倍 | 7.12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 | 60,500円 | +1.8% | -2.6% | 1.98% | 13.83倍 | 2.65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 | 112,600円 | +11.8% | +0.1% | 0.00% | 31.09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 | 112,000円 | +6.3% | +8.4% | 2.95% | 10.51倍 | 3.10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 | 22,300円 | +63.9% | +10.9% | 1.35% | 26.05倍 | 1.84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
