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 |
|---|---|---|---|---|---|---|---|
| 2006/06/05 | 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 |
| 2006/05/02 | 1,701 | 1,759 | 1,700 | 1,722 | +21 | +1.2% | 16,900 |
| 2006/05/01 | 1,700 | 1,706 | 1,700 | 1,701 | +1 | +0.1% | 9,800 |
| 2006/04/28 | 1,735 | 1,735 | 1,685 | 1,700 | -39 | -2.2% | 55,800 |
| 2006/04/27 | 1,770 | 1,773 | 1,735 | 1,739 | -32 | -1.8% | 42,000 |
| 2006/04/26 | 1,784 | 1,790 | 1,771 | 1,771 | -3 | -0.2% | 26,400 |
| 2006/04/25 | 1,769 | 1,785 | 1,766 | 1,774 | +5 | +0.3% | 8,900 |
| 2006/04/24 | 1,788 | 1,795 | 1,765 | 1,769 | -25 | -1.4% | 26,500 |
| 2006/04/21 | 1,800 | 1,807 | 1,788 | 1,794 | -6 | -0.3% | 15,300 |
| 2006/04/20 | 1,809 | 1,812 | 1,800 | 1,800 | -10 | -0.6% | 11,100 |
| 2006/04/19 | 1,819 | 1,820 | 1,810 | 1,810 | +1 | +0.1% | 10,600 |
| 2006/04/18 | 1,803 | 1,810 | 1,801 | 1,809 | +6 | +0.3% | 7,700 |
| 2006/04/17 | 1,815 | 1,822 | 1,800 | 1,803 | -10 | -0.6% | 16,600 |
| 2006/04/14 | 1,831 | 1,832 | 1,807 | 1,813 | -17 | -0.9% | 15,800 |
| 2006/04/13 | 1,835 | 1,844 | 1,830 | 1,830 | -6 | -0.3% | 8,600 |
| 2006/04/12 | 1,854 | 1,857 | 1,836 | 1,836 | -18 | -1% | 12,200 |
| 2006/04/11 | 1,850 | 1,861 | 1,845 | 1,854 | +9 | +0.5% | 18,500 |
| 2006/04/10 | 1,845 | 1,848 | 1,840 | 1,845 | +2 | +0.1% | 14,800 |
| 2006/04/07 | 1,840 | 1,845 | 1,830 | 1,843 | +8 | +0.4% | 10,800 |
| 2006/04/06 | 1,830 | 1,839 | 1,825 | 1,835 | +6 | +0.3% | 10,100 |
| 2006/04/05 | 1,838 | 1,847 | 1,829 | 1,829 | -9 | -0.5% | 19,100 |
| 2006/04/04 | 1,839 | 1,848 | 1,835 | 1,838 | +5 | +0.3% | 20,300 |
| 2006/04/03 | 1,835 | 1,839 | 1,821 | 1,833 | +14 | +0.8% | 26,900 |
| 2006/03/31 | 1,835 | 1,835 | 1,816 | 1,819 | +3 | +0.2% | 20,300 |
| 2006/03/30 | 1,830 | 1,840 | 1,816 | 1,816 | -14 | -0.8% | 16,200 |
| 2006/03/29 | 1,820 | 1,842 | 1,816 | 1,830 | +17 | +0.9% | 32,300 |
| 2006/03/28 | 1,820 | 1,832 | 1,810 | 1,813 | -54 | -2.9% | 62,300 |
| 2006/03/27 | 1,870 | 1,880 | 1,867 | 1,867 | -1 | -0.1% | 70,300 |
| 2006/03/24 | 1,878 | 1,878 | 1,861 | 1,868 | +15 | +0.8% | 23,800 |
| 2006/03/23 | 1,826 | 1,874 | 1,826 | 1,853 | +29 | +1.6% | 46,600 |
4651～
4700
件表示中 / 5718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 | 294,400円 | +3.6% | +34.6% | 0.34% | 19.60倍 | 6.23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 | 55,400円 | +1.8% | -2.6% | 2.17% | 12.65倍 | 2.43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 |
| ＬＩＴＡＬＩＣＯ | 133,300円 | +9.9% | +15.3% | 0.83% | 18.99倍 | 3.81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 |
| ＴＷＯＳＴＯＮＥ | 105,100円 | +30.2% | +124.9% | 0.05% | 78.79倍 | 13.46倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| アンビス | 46,300円 | +26.3% | -21.7% | 0.86% | 7.78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 |
市場注目の銘柄
チャート関連のコラム
