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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 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 |
| 2006/08/14 | 1,736 | 1,740 | 1,726 | 1,739 | +8 | +0.5% | 5,000 |
| 2006/08/11 | 1,715 | 1,733 | 1,715 | 1,731 | +16 | +0.9% | 5,300 |
| 2006/08/10 | 1,721 | 1,730 | 1,715 | 1,715 | -9 | -0.5% | 8,400 |
| 2006/08/09 | 1,734 | 1,734 | 1,711 | 1,724 | -6 | -0.3% | 10,500 |
| 2006/08/08 | 1,720 | 1,739 | 1,720 | 1,730 | +5 | +0.3% | 2,800 |
| 2006/08/07 | 1,742 | 1,744 | 1,725 | 1,725 | -14 | -0.8% | 9,700 |
| 2006/08/04 | 1,730 | 1,740 | 1,728 | 1,739 | +9 | +0.5% | 5,600 |
| 2006/08/03 | 1,724 | 1,739 | 1,711 | 1,730 | +11 | +0.6% | 10,500 |
| 2006/08/02 | 1,720 | 1,720 | 1,701 | 1,719 | +5 | +0.3% | 3,100 |
| 2006/08/01 | 1,679 | 1,729 | 1,673 | 1,714 | +63 | +3.8% | 9,000 |
| 2006/07/31 | 1,680 | 1,680 | 1,651 | 1,651 | +22 | +1.4% | 6,200 |
| 2006/07/28 | 1,610 | 1,630 | 1,609 | 1,629 | +20 | +1.2% | 6,200 |
| 2006/07/27 | 1,600 | 1,619 | 1,593 | 1,609 | +9 | +0.6% | 12,500 |
| 2006/07/26 | 1,604 | 1,610 | 1,600 | 1,600 | -2 | -0.1% | 10,400 |
| 2006/07/25 | 1,650 | 1,660 | 1,602 | 1,602 | -35 | -2.1% | 18,600 |
| 2006/07/24 | 1,661 | 1,666 | 1,636 | 1,637 | -23 | -1.4% | 12,800 |
| 2006/07/21 | 1,665 | 1,667 | 1,655 | 1,660 | -10 | -0.6% | 10,300 |
| 2006/07/20 | 1,650 | 1,670 | 1,650 | 1,670 | +13 | +0.8% | 11,900 |
| 2006/07/19 | 1,680 | 1,686 | 1,650 | 1,657 | -18 | -1.1% | 17,700 |
| 2006/07/18 | 1,720 | 1,721 | 1,675 | 1,675 | -52 | -3% | 17,700 |
| 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 |
4651～
4700
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
