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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 3,755 | 3,800 | 3,715 | 3,755 | -70 | -1.8% | 65,700 |
| 2022/05/18 | 3,800 | 3,855 | 3,785 | 3,825 | +45 | +1.2% | 58,800 |
| 2022/05/17 | 3,710 | 3,805 | 3,710 | 3,780 | +105 | +2.9% | 40,000 |
| 2022/05/16 | 3,690 | 3,735 | 3,640 | 3,675 | +35 | +1% | 60,100 |
| 2022/05/13 | 3,590 | 3,680 | 3,565 | 3,640 | +25 | +0.7% | 69,600 |
| 2022/05/12 | 3,770 | 3,770 | 3,610 | 3,615 | -155 | -4.1% | 66,700 |
| 2022/05/11 | 3,765 | 3,795 | 3,710 | 3,770 | +60 | +1.6% | 54,600 |
| 2022/05/10 | 3,605 | 3,710 | 3,555 | 3,710 | +25 | +0.7% | 79,200 |
| 2022/05/09 | 3,875 | 3,880 | 3,655 | 3,685 | -160 | -4.2% | 150,400 |
| 2022/05/06 | 3,795 | 3,855 | 3,735 | 3,845 | +45 | +1.2% | 50,700 |
| 2022/05/02 | 3,870 | 3,875 | 3,755 | 3,800 | -75 | -1.9% | 43,900 |
| 2022/04/28 | 3,800 | 3,890 | 3,740 | 3,875 | +80 | +2.1% | 48,600 |
| 2022/04/27 | 3,700 | 3,805 | 3,665 | 3,795 | +10 | +0.3% | 56,400 |
| 2022/04/26 | 3,845 | 3,845 | 3,695 | 3,785 | -15 | -0.4% | 42,000 |
| 2022/04/25 | 3,935 | 3,935 | 3,785 | 3,800 | -205 | -5.1% | 68,900 |
| 2022/04/22 | 4,050 | 4,070 | 4,005 | 4,005 | -115 | -2.8% | 27,000 |
| 2022/04/21 | 4,125 | 4,155 | 4,065 | 4,120 | +30 | +0.7% | 39,400 |
| 2022/04/20 | 4,100 | 4,150 | 4,060 | 4,090 | +30 | +0.7% | 45,500 |
| 2022/04/19 | 4,040 | 4,115 | 4,020 | 4,060 | +50 | +1.2% | 42,200 |
| 2022/04/18 | 4,015 | 4,080 | 3,980 | 4,010 | ±0 | ±0% | 49,300 |
| 2022/04/15 | 3,970 | 4,015 | 3,925 | 4,010 | +40 | +1% | 23,500 |
| 2022/04/14 | 4,025 | 4,045 | 3,950 | 3,970 | -20 | -0.5% | 20,100 |
| 2022/04/13 | 3,900 | 3,990 | 3,870 | 3,990 | +75 | +1.9% | 36,500 |
| 2022/04/12 | 3,965 | 4,010 | 3,915 | 3,915 | -90 | -2.2% | 36,000 |
| 2022/04/11 | 3,990 | 4,075 | 3,910 | 4,005 | +15 | +0.4% | 37,100 |
| 2022/04/08 | 4,055 | 4,125 | 3,970 | 3,990 | -65 | -1.6% | 48,500 |
| 2022/04/07 | 4,160 | 4,195 | 4,010 | 4,055 | -140 | -3.3% | 63,700 |
| 2022/04/06 | 4,225 | 4,230 | 4,110 | 4,195 | -60 | -1.4% | 64,700 |
| 2022/04/05 | 4,200 | 4,305 | 4,170 | 4,255 | +40 | +0.9% | 85,400 |
| 2022/04/04 | 4,050 | 4,240 | 4,025 | 4,215 | +170 | +4.2% | 76,000 |
| 2022/04/01 | 4,000 | 4,120 | 3,940 | 4,045 | ±0 | ±0% | 48,200 |
| 2022/03/31 | 3,880 | 4,070 | 3,850 | 4,045 | +125 | +3.2% | 101,500 |
| 2022/03/30 | 3,875 | 3,920 | 3,785 | 3,920 | +85 | +2.2% | 47,200 |
| 2022/03/29 | 3,785 | 3,850 | 3,735 | 3,835 | +55 | +1.5% | 34,400 |
| 2022/03/28 | 3,820 | 3,820 | 3,715 | 3,780 | -90 | -2.3% | 51,300 |
| 2022/03/25 | 3,935 | 3,970 | 3,870 | 3,870 | -55 | -1.4% | 36,300 |
| 2022/03/24 | 3,815 | 3,945 | 3,765 | 3,925 | +110 | +2.9% | 63,400 |
| 2022/03/23 | 3,875 | 3,875 | 3,805 | 3,815 | -35 | -0.9% | 50,000 |
| 2022/03/22 | 3,850 | 3,870 | 3,795 | 3,850 | +65 | +1.7% | 43,600 |
| 2022/03/18 | 3,740 | 3,815 | 3,720 | 3,785 | +25 | +0.7% | 32,400 |
| 2022/03/17 | 3,825 | 3,860 | 3,715 | 3,760 | +5 | +0.1% | 81,100 |
| 2022/03/16 | 3,745 | 3,770 | 3,600 | 3,755 | +70 | +1.9% | 61,400 |
| 2022/03/15 | 3,745 | 3,785 | 3,655 | 3,685 | -35 | -0.9% | 50,200 |
| 2022/03/14 | 3,640 | 3,775 | 3,640 | 3,720 | +80 | +2.2% | 61,200 |
| 2022/03/11 | 3,600 | 3,680 | 3,560 | 3,640 | -20 | -0.5% | 52,700 |
| 2022/03/10 | 3,685 | 3,695 | 3,585 | 3,660 | +155 | +4.4% | 57,800 |
| 2022/03/09 | 3,530 | 3,550 | 3,420 | 3,505 | ±0 | ±0% | 72,600 |
| 2022/03/08 | 3,540 | 3,620 | 3,470 | 3,505 | -105 | -2.9% | 85,100 |
| 2022/03/07 | 3,705 | 3,745 | 3,560 | 3,610 | -165 | -4.4% | 64,400 |
| 2022/03/04 | 3,865 | 3,885 | 3,675 | 3,775 | -160 | -4.1% | 149,000 |
801～
850
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 | 230,600円 | +15.4% | +31.4% | 2.34% | 14.40倍 | 4.65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 | 183,000円 | +4.2% | +5.5% | 4.37% | 15.96倍 | 1.11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 | 430,000円 | +0.3% | -22.4% | 4.65% | 9.65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 | 88,600円 | +10.7% | +25.3% | 0.00% | 55.72倍 | 4.60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 | 392,500円 | +15.7% | +69.5% | 3.82% | 8.45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
