プレミアグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,744 | 1,765 | 1,730 | 1,738 | +1 | +0.1% | 145,900 |
| 2023/07/14 | 1,768 | 1,775 | 1,728 | 1,737 | -7 | -0.4% | 87,200 |
| 2023/07/13 | 1,712 | 1,745 | 1,685 | 1,744 | +60 | +3.6% | 131,000 |
| 2023/07/12 | 1,723 | 1,723 | 1,675 | 1,684 | -54 | -3.1% | 205,800 |
| 2023/07/11 | 1,744 | 1,782 | 1,733 | 1,738 | +17 | +1% | 153,900 |
| 2023/07/10 | 1,732 | 1,753 | 1,700 | 1,721 | -19 | -1.1% | 164,600 |
| 2023/07/07 | 1,725 | 1,784 | 1,697 | 1,740 | -32 | -1.8% | 274,200 |
| 2023/07/06 | 1,776 | 1,799 | 1,757 | 1,772 | -15 | -0.8% | 132,400 |
| 2023/07/05 | 1,814 | 1,822 | 1,765 | 1,787 | -67 | -3.6% | 162,500 |
| 2023/07/04 | 1,788 | 1,858 | 1,788 | 1,854 | +79 | +4.5% | 245,000 |
| 2023/07/03 | 1,762 | 1,783 | 1,752 | 1,775 | +43 | +2.5% | 168,000 |
| 2023/06/30 | 1,740 | 1,740 | 1,697 | 1,732 | -27 | -1.5% | 214,200 |
| 2023/06/29 | 1,722 | 1,770 | 1,720 | 1,759 | +47 | +2.7% | 150,300 |
| 2023/06/28 | 1,744 | 1,749 | 1,688 | 1,712 | -15 | -0.9% | 249,300 |
| 2023/06/27 | 1,742 | 1,744 | 1,697 | 1,727 | -35 | -2% | 106,300 |
| 2023/06/26 | 1,758 | 1,776 | 1,741 | 1,762 | +15 | +0.9% | 136,200 |
| 2023/06/23 | 1,833 | 1,834 | 1,719 | 1,747 | -35 | -2% | 278,600 |
| 2023/06/22 | 1,809 | 1,826 | 1,773 | 1,782 | -55 | -3% | 251,200 |
| 2023/06/21 | 1,818 | 1,859 | 1,786 | 1,837 | -37 | -2% | 223,100 |
| 2023/06/20 | 1,779 | 1,902 | 1,776 | 1,874 | +104 | +5.9% | 423,400 |
| 2023/06/19 | 1,703 | 1,778 | 1,693 | 1,770 | +93 | +5.5% | 271,500 |
| 2023/06/16 | 1,629 | 1,680 | 1,623 | 1,677 | +53 | +3.3% | 216,100 |
| 2023/06/15 | 1,630 | 1,643 | 1,610 | 1,624 | -6 | -0.4% | 101,400 |
| 2023/06/14 | 1,627 | 1,635 | 1,606 | 1,630 | +21 | +1.3% | 138,900 |
| 2023/06/13 | 1,623 | 1,637 | 1,609 | 1,609 | +13 | +0.8% | 136,400 |
| 2023/06/12 | 1,586 | 1,612 | 1,572 | 1,596 | +5 | +0.3% | 166,800 |
| 2023/06/09 | 1,600 | 1,607 | 1,581 | 1,591 | +12 | +0.8% | 163,900 |
| 2023/06/08 | 1,625 | 1,626 | 1,572 | 1,579 | -59 | -3.6% | 201,200 |
| 2023/06/07 | 1,635 | 1,666 | 1,618 | 1,638 | +12 | +0.7% | 287,800 |
| 2023/06/06 | 1,590 | 1,630 | 1,583 | 1,626 | +20 | +1.2% | 187,500 |
| 2023/06/05 | 1,625 | 1,627 | 1,605 | 1,606 | +1 | +0.1% | 213,700 |
| 2023/06/02 | 1,544 | 1,615 | 1,541 | 1,605 | +68 | +4.4% | 312,400 |
| 2023/06/01 | 1,500 | 1,546 | 1,500 | 1,537 | +34 | +2.3% | 190,300 |
| 2023/05/31 | 1,534 | 1,541 | 1,492 | 1,503 | -50 | -3.2% | 346,600 |
| 2023/05/30 | 1,548 | 1,558 | 1,521 | 1,553 | -3 | -0.2% | 160,900 |
| 2023/05/29 | 1,565 | 1,584 | 1,552 | 1,556 | +11 | +0.7% | 167,200 |
| 2023/05/26 | 1,562 | 1,574 | 1,544 | 1,545 | -40 | -2.5% | 248,300 |
| 2023/05/25 | 1,600 | 1,623 | 1,577 | 1,585 | -13 | -0.8% | 163,300 |
| 2023/05/24 | 1,583 | 1,598 | 1,570 | 1,598 | +6 | +0.4% | 204,200 |
| 2023/05/23 | 1,635 | 1,667 | 1,582 | 1,592 | -34 | -2.1% | 217,500 |
| 2023/05/22 | 1,580 | 1,629 | 1,580 | 1,626 | +46 | +2.9% | 185,100 |
| 2023/05/19 | 1,600 | 1,602 | 1,571 | 1,580 | -2 | -0.1% | 209,600 |
| 2023/05/18 | 1,575 | 1,598 | 1,572 | 1,582 | +27 | +1.7% | 262,100 |
| 2023/05/17 | 1,590 | 1,590 | 1,551 | 1,555 | -45 | -2.8% | 201,600 |
| 2023/05/16 | 1,635 | 1,635 | 1,590 | 1,600 | -11 | -0.7% | 120,400 |
| 2023/05/15 | 1,580 | 1,612 | 1,571 | 1,611 | +17 | +1.1% | 213,600 |
| 2023/05/12 | 1,593 | 1,601 | 1,565 | 1,594 | -28 | -1.7% | 267,400 |
| 2023/05/11 | 1,606 | 1,638 | 1,601 | 1,622 | ±0 | ±0% | 163,200 |
| 2023/05/10 | 1,679 | 1,693 | 1,619 | 1,622 | -52 | -3.1% | 247,200 |
| 2023/05/09 | 1,700 | 1,782 | 1,672 | 1,674 | +34 | +2.1% | 709,300 |
451～
500
件表示中 / 1808件
類似銘柄と比較する
現在ご覧いただいている「プレミアＧ」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 |
|---|---|---|---|---|---|---|---|---|
| プレミアＧ | 192,600円 | +15.4% | +31.4% | 2.80% | 12.01倍 | 3.87倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
| ジャックス | 383,000円 | +0.3% | -22.4% | 5.22% | 8.59倍 | 0.54倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
| ＮＥＣキャピ | 372,500円 | +15.7% | +69.5% | 4.03% | 8.02倍 | 0.66倍 |
|
２４年１０月からＳＢＩ新生銀の持分会社。リース扱いは情報通信機器約８割。ファンド事業にも力 |
| Ｅギャランティ | 150,000円 | +10.5% | +1.9% | 2.53% | 20.25倍 | 2.97倍 |
|
企業の売掛債権保証で成長。リスクの大半を再保証先に移転。金融機関に提携販売網。伊藤忠系 |
| Ｊトラスト | 40,300円 | +5.4% | +42.2% | 4.22% | 8.23倍 | 0.34倍 |
|
証券、保証、債権回収、アジアの銀行等で構成する金融グループ。インドネシアの銀行が成長中 |
市場注目の銘柄
チャート関連のコラム
