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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,728 | 1,730 | 1,715 | 1,727 | -5 | -0.3% | 21,400 |
| 2006/07/13 | 1,732 | 1,741 | 1,732 | 1,732 | -3 | -0.2% | 12,700 |
| 2006/07/12 | 1,746 | 1,746 | 1,729 | 1,735 | -9 | -0.5% | 9,000 |
| 2006/07/11 | 1,735 | 1,750 | 1,735 | 1,744 | +10 | +0.6% | 4,100 |
| 2006/07/10 | 1,731 | 1,739 | 1,730 | 1,734 | +4 | +0.2% | 5,600 |
| 2006/07/07 | 1,734 | 1,738 | 1,730 | 1,730 | -1 | -0.1% | 8,900 |
| 2006/07/06 | 1,740 | 1,740 | 1,728 | 1,731 | -10 | -0.6% | 17,700 |
| 2006/07/05 | 1,755 | 1,755 | 1,730 | 1,741 | -18 | -1% | 24,300 |
| 2006/07/04 | 1,755 | 1,759 | 1,750 | 1,759 | +15 | +0.9% | 12,700 |
| 2006/07/03 | 1,749 | 1,754 | 1,732 | 1,744 | +13 | +0.8% | 22,600 |
| 2006/06/30 | 1,730 | 1,759 | 1,730 | 1,731 | +7 | +0.4% | 16,600 |
| 2006/06/29 | 1,750 | 1,750 | 1,722 | 1,724 | -25 | -1.4% | 31,700 |
| 2006/06/28 | 1,762 | 1,768 | 1,735 | 1,749 | -19 | -1.1% | 32,400 |
| 2006/06/27 | 1,783 | 1,790 | 1,762 | 1,768 | -43 | -2.4% | 19,700 |
| 2006/06/26 | 1,795 | 1,811 | 1,761 | 1,811 | +11 | +0.6% | 20,000 |
| 2006/06/23 | 1,816 | 1,816 | 1,798 | 1,800 | -10 | -0.6% | 15,000 |
| 2006/06/22 | 1,801 | 1,814 | 1,801 | 1,810 | +18 | +1% | 5,500 |
| 2006/06/21 | 1,803 | 1,816 | 1,792 | 1,792 | -13 | -0.7% | 12,000 |
| 2006/06/20 | 1,820 | 1,825 | 1,798 | 1,805 | -19 | -1% | 8,600 |
| 2006/06/19 | 1,830 | 1,830 | 1,819 | 1,824 | +15 | +0.8% | 10,000 |
| 2006/06/16 | 1,815 | 1,822 | 1,800 | 1,809 | +13 | +0.7% | 11,900 |
| 2006/06/15 | 1,800 | 1,817 | 1,795 | 1,796 | +1 | +0.1% | 8,700 |
| 2006/06/14 | 1,777 | 1,805 | 1,777 | 1,795 | -12 | -0.7% | 7,100 |
| 2006/06/13 | 1,819 | 1,824 | 1,801 | 1,807 | -18 | -1% | 9,600 |
| 2006/06/12 | 1,801 | 1,829 | 1,795 | 1,825 | +33 | +1.8% | 10,200 |
| 2006/06/09 | 1,827 | 1,830 | 1,780 | 1,792 | -35 | -1.9% | 32,100 |
| 2006/06/08 | 1,829 | 1,836 | 1,810 | 1,827 | +6 | +0.3% | 46,200 |
| 2006/06/07 | 1,792 | 1,821 | 1,780 | 1,821 | +29 | +1.6% | 14,100 |
| 2006/06/06 | 1,745 | 1,818 | 1,745 | 1,792 | +9 | +0.5% | 11,400 |
| 2006/06/05 | 1,776 | 1,789 | 1,747 | 1,783 | +18 | +1% | 7,900 |
| 2006/06/02 | 1,758 | 1,765 | 1,715 | 1,765 | +50 | +2.9% | 14,500 |
| 2006/06/01 | 1,765 | 1,798 | 1,715 | 1,715 | ±0 | ±0% | 17,800 |
| 2006/05/31 | 1,711 | 1,735 | 1,711 | 1,715 | -20 | -1.2% | 15,900 |
| 2006/05/30 | 1,820 | 1,820 | 1,730 | 1,735 | -84 | -4.6% | 17,100 |
| 2006/05/29 | 1,827 | 1,830 | 1,800 | 1,819 | -9 | -0.5% | 12,400 |
| 2006/05/26 | 1,820 | 1,830 | 1,806 | 1,828 | +25 | +1.4% | 7,800 |
| 2006/05/25 | 1,800 | 1,807 | 1,790 | 1,803 | +25 | +1.4% | 15,800 |
| 2006/05/24 | 1,785 | 1,799 | 1,778 | 1,778 | +22 | +1.3% | 9,900 |
| 2006/05/23 | 1,770 | 1,799 | 1,755 | 1,756 | -51 | -2.8% | 14,600 |
| 2006/05/22 | 1,818 | 1,849 | 1,807 | 1,807 | -11 | -0.6% | 18,200 |
| 2006/05/19 | 1,751 | 1,818 | 1,751 | 1,818 | +67 | +3.8% | 13,300 |
| 2006/05/18 | 1,790 | 1,790 | 1,750 | 1,751 | -40 | -2.2% | 19,400 |
| 2006/05/17 | 1,840 | 1,845 | 1,778 | 1,791 | -49 | -2.7% | 36,500 |
| 2006/05/16 | 1,860 | 1,860 | 1,840 | 1,840 | -5 | -0.3% | 32,100 |
| 2006/05/15 | 1,832 | 1,854 | 1,815 | 1,845 | +43 | +2.4% | 41,200 |
| 2006/05/12 | 1,819 | 1,820 | 1,757 | 1,802 | -16 | -0.9% | 28,300 |
| 2006/05/11 | 1,780 | 1,825 | 1,757 | 1,818 | +66 | +3.8% | 47,000 |
| 2006/05/10 | 1,729 | 1,772 | 1,712 | 1,752 | +47 | +2.8% | 38,100 |
| 2006/05/09 | 1,711 | 1,719 | 1,702 | 1,705 | -5 | -0.3% | 19,300 |
| 2006/05/08 | 1,719 | 1,729 | 1,698 | 1,710 | -12 | -0.7% | 28,000 |
4601～
4650
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
