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 |
|---|---|---|---|---|---|---|---|
| 2006/10/25 | 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 |
| 2006/09/26 | 1,756 | 1,761 | 1,720 | 1,724 | -64 | -3.6% | 27,000 |
| 2006/09/25 | 1,790 | 1,792 | 1,784 | 1,788 | ±0 | ±0% | 53,600 |
| 2006/09/22 | 1,786 | 1,790 | 1,785 | 1,788 | +3 | +0.2% | 14,700 |
| 2006/09/21 | 1,800 | 1,800 | 1,785 | 1,785 | -7 | -0.4% | 16,300 |
| 2006/09/20 | 1,805 | 1,805 | 1,792 | 1,792 | +2 | +0.1% | 6,600 |
| 2006/09/19 | 1,800 | 1,810 | 1,790 | 1,790 | ±0 | ±0% | 14,300 |
| 2006/09/15 | 1,786 | 1,791 | 1,785 | 1,790 | +4 | +0.2% | 6,600 |
| 2006/09/14 | 1,779 | 1,801 | 1,775 | 1,786 | +6 | +0.3% | 6,500 |
| 2006/09/13 | 1,803 | 1,808 | 1,770 | 1,780 | -20 | -1.1% | 15,800 |
| 2006/09/12 | 1,807 | 1,810 | 1,800 | 1,800 | -6 | -0.3% | 17,300 |
| 2006/09/11 | 1,804 | 1,810 | 1,804 | 1,806 | +3 | +0.2% | 5,200 |
| 2006/09/08 | 1,810 | 1,812 | 1,803 | 1,803 | -13 | -0.7% | 14,200 |
| 2006/09/07 | 1,829 | 1,835 | 1,805 | 1,816 | -6 | -0.3% | 10,400 |
| 2006/09/06 | 1,808 | 1,850 | 1,805 | 1,822 | +15 | +0.8% | 22,100 |
| 2006/09/05 | 1,801 | 1,808 | 1,798 | 1,807 | +6 | +0.3% | 11,100 |
| 2006/09/04 | 1,793 | 1,808 | 1,791 | 1,801 | +10 | +0.6% | 12,600 |
| 2006/09/01 | 1,792 | 1,795 | 1,785 | 1,791 | -5 | -0.3% | 6,900 |
| 2006/08/31 | 1,786 | 1,796 | 1,786 | 1,796 | +14 | +0.8% | 8,700 |
| 2006/08/30 | 1,794 | 1,795 | 1,777 | 1,782 | -5 | -0.3% | 6,200 |
| 2006/08/29 | 1,766 | 1,787 | 1,766 | 1,787 | +21 | +1.2% | 3,800 |
| 2006/08/28 | 1,777 | 1,777 | 1,761 | 1,766 | -6 | -0.3% | 5,200 |
| 2006/08/25 | 1,770 | 1,786 | 1,755 | 1,772 | -15 | -0.8% | 5,500 |
| 2006/08/24 | 1,770 | 1,787 | 1,750 | 1,787 | +7 | +0.4% | 10,400 |
| 2006/08/23 | 1,795 | 1,795 | 1,770 | 1,780 | ±0 | ±0% | 8,800 |
| 2006/08/22 | 1,782 | 1,790 | 1,771 | 1,780 | +4 | +0.2% | 9,100 |
| 2006/08/21 | 1,799 | 1,799 | 1,775 | 1,776 | -9 | -0.5% | 8,200 |
| 2006/08/18 | 1,773 | 1,785 | 1,767 | 1,785 | +13 | +0.7% | 9,300 |
| 2006/08/17 | 1,759 | 1,777 | 1,758 | 1,772 | +15 | +0.9% | 10,600 |
| 2006/08/16 | 1,748 | 1,760 | 1,745 | 1,757 | +12 | +0.7% | 9,600 |
| 2006/08/15 | 1,740 | 1,748 | 1,740 | 1,745 | +6 | +0.3% | 6,600 |
4551～
4600
件表示中 / 5717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 | 291,500円 | +3.6% | +34.6% | 0.34% | 19.41倍 | 6.17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 | 135,300円 | +9.9% | +15.3% | 0.81% | 19.32倍 | 3.87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 |
| エラン | 79,200円 | +24.2% | +33.7% | 1.89% | 15.50倍 | 3.83倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| アンビス | 46,200円 | +26.3% | -21.7% | 0.87% | 7.76倍 | 1.36倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| 三協フロン | 192,500円 | -1.1% | -2.1% | 4.42% | 8.07倍 | 0.88倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
市場注目の銘柄
チャート関連のコラム
