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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 3,850 | 3,980 | 3,825 | 3,980 | +175 | +4.6% | 81,100 |
| 2022/02/09 | 3,800 | 3,825 | 3,755 | 3,805 | +45 | +1.2% | 41,700 |
| 2022/02/08 | 3,780 | 3,820 | 3,740 | 3,760 | -50 | -1.3% | 35,700 |
| 2022/02/07 | 3,800 | 3,875 | 3,745 | 3,810 | +10 | +0.3% | 65,000 |
| 2022/02/04 | 3,850 | 3,880 | 3,730 | 3,800 | +20 | +0.5% | 56,900 |
| 2022/02/03 | 3,685 | 3,825 | 3,675 | 3,780 | +95 | +2.6% | 101,200 |
| 2022/02/02 | 3,725 | 3,915 | 3,635 | 3,685 | +50 | +1.4% | 202,400 |
| 2022/02/01 | 3,670 | 3,715 | 3,585 | 3,635 | +25 | +0.7% | 135,400 |
| 2022/01/31 | 3,450 | 3,635 | 3,430 | 3,610 | +165 | +4.8% | 125,800 |
| 2022/01/28 | 3,435 | 3,460 | 3,295 | 3,445 | +80 | +2.4% | 78,700 |
| 2022/01/27 | 3,495 | 3,520 | 3,345 | 3,365 | -115 | -3.3% | 118,100 |
| 2022/01/26 | 3,370 | 3,500 | 3,330 | 3,480 | +125 | +3.7% | 62,400 |
| 2022/01/25 | 3,460 | 3,475 | 3,315 | 3,355 | -105 | -3% | 92,300 |
| 2022/01/24 | 3,370 | 3,470 | 3,320 | 3,460 | +45 | +1.3% | 50,500 |
| 2022/01/21 | 3,315 | 3,415 | 3,305 | 3,415 | -5 | -0.1% | 81,600 |
| 2022/01/20 | 3,350 | 3,440 | 3,330 | 3,420 | +20 | +0.6% | 50,100 |
| 2022/01/19 | 3,485 | 3,485 | 3,380 | 3,400 | -150 | -4.2% | 75,300 |
| 2022/01/18 | 3,550 | 3,605 | 3,515 | 3,550 | +15 | +0.4% | 41,700 |
| 2022/01/17 | 3,605 | 3,630 | 3,510 | 3,535 | -95 | -2.6% | 30,800 |
| 2022/01/14 | 3,625 | 3,660 | 3,585 | 3,630 | -35 | -1% | 46,300 |
| 2022/01/13 | 3,675 | 3,700 | 3,585 | 3,665 | -50 | -1.3% | 46,300 |
| 2022/01/12 | 3,570 | 3,720 | 3,570 | 3,715 | +150 | +4.2% | 56,100 |
| 2022/01/11 | 3,555 | 3,565 | 3,470 | 3,565 | -40 | -1.1% | 78,000 |
| 2022/01/07 | 3,565 | 3,625 | 3,530 | 3,605 | +245 | +7.3% | 142,400 |
| 2022/01/06 | 3,500 | 3,500 | 3,355 | 3,360 | -210 | -5.9% | 71,600 |
| 2022/01/05 | 3,700 | 3,700 | 3,560 | 3,570 | -130 | -3.5% | 38,700 |
| 2022/01/04 | 3,795 | 3,825 | 3,685 | 3,700 | -75 | -2% | 35,100 |
| 2021/12/30 | 3,740 | 3,825 | 3,685 | 3,775 | +35 | +0.9% | 24,000 |
| 2021/12/29 | 3,715 | 3,785 | 3,670 | 3,740 | +10 | +0.3% | 28,900 |
| 2021/12/28 | 3,650 | 3,740 | 3,650 | 3,730 | +120 | +3.3% | 64,100 |
| 2021/12/27 | 3,655 | 3,655 | 3,535 | 3,610 | -50 | -1.4% | 36,500 |
| 2021/12/24 | 3,650 | 3,665 | 3,610 | 3,660 | +15 | +0.4% | 37,200 |
| 2021/12/23 | 3,630 | 3,675 | 3,590 | 3,645 | +35 | +1% | 20,600 |
| 2021/12/22 | 3,575 | 3,615 | 3,550 | 3,610 | +75 | +2.1% | 43,800 |
| 2021/12/21 | 3,540 | 3,555 | 3,435 | 3,535 | +45 | +1.3% | 45,600 |
| 2021/12/20 | 3,620 | 3,620 | 3,455 | 3,490 | -160 | -4.4% | 80,000 |
| 2021/12/17 | 3,710 | 3,720 | 3,590 | 3,650 | -120 | -3.2% | 61,900 |
| 2021/12/16 | 3,755 | 3,820 | 3,720 | 3,770 | +140 | +3.9% | 42,800 |
| 2021/12/15 | 3,670 | 3,745 | 3,600 | 3,630 | -60 | -1.6% | 56,800 |
| 2021/12/14 | 3,760 | 3,865 | 3,650 | 3,690 | -70 | -1.9% | 50,200 |
| 2021/12/13 | 3,775 | 3,810 | 3,715 | 3,760 | +50 | +1.3% | 17,900 |
| 2021/12/10 | 3,835 | 3,865 | 3,690 | 3,710 | -140 | -3.6% | 43,400 |
| 2021/12/09 | 3,825 | 3,880 | 3,750 | 3,850 | ±0 | ±0% | 50,700 |
| 2021/12/08 | 3,715 | 3,850 | 3,695 | 3,850 | +225 | +6.2% | 63,400 |
| 2021/12/07 | 3,520 | 3,635 | 3,520 | 3,625 | +135 | +3.9% | 43,400 |
| 2021/12/06 | 3,590 | 3,600 | 3,405 | 3,490 | -100 | -2.8% | 105,700 |
| 2021/12/03 | 3,435 | 3,590 | 3,435 | 3,590 | +180 | +5.3% | 101,500 |
| 2021/12/02 | 3,485 | 3,485 | 3,330 | 3,410 | -80 | -2.3% | 83,600 |
| 2021/12/01 | 3,515 | 3,540 | 3,355 | 3,490 | -10 | -0.3% | 95,200 |
| 2021/11/30 | 3,590 | 3,625 | 3,460 | 3,500 | -60 | -1.7% | 77,000 |
801～
850
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
