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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 4,650 | 4,650 | 4,545 | 4,550 | -80 | -1.7% | 74,400 |
| 2022/07/28 | 4,615 | 4,630 | 4,535 | 4,630 | +85 | +1.9% | 86,100 |
| 2022/07/27 | 4,480 | 4,615 | 4,470 | 4,545 | +40 | +0.9% | 65,800 |
| 2022/07/26 | 4,530 | 4,580 | 4,485 | 4,505 | +5 | +0.1% | 53,400 |
| 2022/07/25 | 4,435 | 4,535 | 4,395 | 4,500 | +120 | +2.7% | 91,700 |
| 2022/07/22 | 4,370 | 4,460 | 4,350 | 4,380 | -30 | -0.7% | 72,900 |
| 2022/07/21 | 4,730 | 4,735 | 4,390 | 4,410 | -110 | -2.4% | 206,700 |
| 2022/07/20 | 4,410 | 4,525 | 4,400 | 4,520 | +130 | +3% | 67,700 |
| 2022/07/19 | 4,335 | 4,410 | 4,270 | 4,390 | +55 | +1.3% | 49,600 |
| 2022/07/15 | 4,295 | 4,365 | 4,250 | 4,335 | +5 | +0.1% | 26,300 |
| 2022/07/14 | 4,245 | 4,340 | 4,220 | 4,330 | +35 | +0.8% | 36,900 |
| 2022/07/13 | 4,325 | 4,345 | 4,250 | 4,295 | -40 | -0.9% | 29,100 |
| 2022/07/12 | 4,345 | 4,370 | 4,260 | 4,335 | -35 | -0.8% | 43,700 |
| 2022/07/11 | 4,400 | 4,435 | 4,315 | 4,370 | +25 | +0.6% | 87,100 |
| 2022/07/08 | 4,465 | 4,465 | 4,310 | 4,345 | -100 | -2.2% | 131,100 |
| 2022/07/07 | 4,210 | 4,445 | 4,200 | 4,445 | +280 | +6.7% | 160,400 |
| 2022/07/06 | 4,095 | 4,195 | 4,075 | 4,165 | +85 | +2.1% | 92,200 |
| 2022/07/05 | 3,950 | 4,110 | 3,950 | 4,080 | +130 | +3.3% | 70,300 |
| 2022/07/04 | 3,905 | 3,955 | 3,840 | 3,950 | +55 | +1.4% | 36,500 |
| 2022/07/01 | 3,875 | 3,970 | 3,860 | 3,895 | ±0 | ±0% | 39,400 |
| 2022/06/30 | 3,965 | 4,015 | 3,855 | 3,895 | -140 | -3.5% | 40,300 |
| 2022/06/29 | 3,900 | 4,050 | 3,865 | 4,035 | +145 | +3.7% | 63,400 |
| 2022/06/28 | 3,885 | 3,920 | 3,855 | 3,890 | -20 | -0.5% | 35,200 |
| 2022/06/27 | 3,980 | 3,980 | 3,870 | 3,910 | -35 | -0.9% | 28,800 |
| 2022/06/24 | 3,910 | 3,945 | 3,855 | 3,945 | +155 | +4.1% | 37,600 |
| 2022/06/23 | 3,915 | 3,925 | 3,785 | 3,790 | -95 | -2.4% | 45,000 |
| 2022/06/22 | 3,865 | 3,920 | 3,790 | 3,885 | +40 | +1% | 66,600 |
| 2022/06/21 | 3,760 | 3,880 | 3,710 | 3,845 | +225 | +6.2% | 71,100 |
| 2022/06/20 | 3,765 | 3,765 | 3,540 | 3,620 | -90 | -2.4% | 72,900 |
| 2022/06/17 | 3,650 | 3,730 | 3,650 | 3,710 | -10 | -0.3% | 55,000 |
| 2022/06/16 | 3,870 | 3,885 | 3,700 | 3,720 | -115 | -3% | 69,800 |
| 2022/06/15 | 3,845 | 3,920 | 3,835 | 3,835 | -80 | -2% | 54,600 |
| 2022/06/14 | 3,755 | 3,915 | 3,755 | 3,915 | +90 | +2.4% | 55,200 |
| 2022/06/13 | 3,785 | 3,855 | 3,750 | 3,825 | -40 | -1% | 46,500 |
| 2022/06/10 | 3,830 | 3,865 | 3,795 | 3,865 | -25 | -0.6% | 58,900 |
| 2022/06/09 | 3,885 | 3,925 | 3,860 | 3,890 | -20 | -0.5% | 28,500 |
| 2022/06/08 | 3,865 | 3,920 | 3,855 | 3,910 | +70 | +1.8% | 25,700 |
| 2022/06/07 | 3,920 | 3,955 | 3,840 | 3,840 | -75 | -1.9% | 29,400 |
| 2022/06/06 | 3,860 | 3,940 | 3,845 | 3,915 | +25 | +0.6% | 35,000 |
| 2022/06/03 | 3,835 | 3,890 | 3,805 | 3,890 | +80 | +2.1% | 37,500 |
| 2022/06/02 | 3,930 | 3,930 | 3,785 | 3,810 | -160 | -4% | 72,700 |
| 2022/06/01 | 4,075 | 4,105 | 3,955 | 3,970 | -105 | -2.6% | 34,900 |
| 2022/05/31 | 4,100 | 4,120 | 4,060 | 4,075 | -25 | -0.6% | 28,800 |
| 2022/05/30 | 4,150 | 4,165 | 4,040 | 4,100 | -5 | -0.1% | 53,900 |
| 2022/05/27 | 4,060 | 4,110 | 4,035 | 4,105 | +115 | +2.9% | 37,200 |
| 2022/05/26 | 3,975 | 4,085 | 3,965 | 3,990 | +15 | +0.4% | 63,900 |
| 2022/05/25 | 3,925 | 3,975 | 3,880 | 3,975 | +85 | +2.2% | 36,400 |
| 2022/05/24 | 4,025 | 4,025 | 3,890 | 3,890 | -70 | -1.8% | 28,100 |
| 2022/05/23 | 3,915 | 4,000 | 3,915 | 3,960 | +70 | +1.8% | 64,300 |
| 2022/05/20 | 3,780 | 3,895 | 3,780 | 3,890 | +135 | +3.6% | 64,500 |
751～
800
件表示中 / 1871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 | 228,900円 | +15.4% | +31.4% | 2.36% | 14.30倍 | 4.61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 |
| 日証金 | 183,300円 | +4.2% | +5.5% | 4.36% | 15.99倍 | 1.12倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| ジャックス | 429,000円 | +0.3% | -22.4% | 4.66% | 9.62倍 | 0.60倍 |
|
ＭＵＦＧの信販大手。オートローン主力。投資用マンションの信用保証を強化。東南アジア進出 |
| ネットプロＨＤ | 89,000円 | +10.7% | +25.3% | 0.00% | 55.97倍 | 4.62倍 |
|
後払い決済（ＢＮＰＬ）の先駆。個人向けは「ＮＰ後払い」と「アトネ」展開。法人向けも業界首位 |
| ＮＥＣキャピ | 391,500円 | +15.7% | +69.5% | 3.83% | 8.43倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
