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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 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 |
| 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 |
4601～
4650
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
