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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 3,665 | 3,750 | 3,655 | 3,740 | +75 | +2% | 58,600 |
| 2021/09/13 | 3,640 | 3,675 | 3,630 | 3,665 | -20 | -0.5% | 36,000 |
| 2021/09/10 | 3,580 | 3,690 | 3,580 | 3,685 | +105 | +2.9% | 44,800 |
| 2021/09/09 | 3,665 | 3,665 | 3,575 | 3,580 | -85 | -2.3% | 31,000 |
| 2021/09/08 | 3,625 | 3,685 | 3,600 | 3,665 | +80 | +2.2% | 66,100 |
| 2021/09/07 | 3,570 | 3,655 | 3,550 | 3,585 | +55 | +1.6% | 75,600 |
| 2021/09/06 | 3,555 | 3,620 | 3,520 | 3,530 | +15 | +0.4% | 35,500 |
| 2021/09/03 | 3,500 | 3,550 | 3,475 | 3,515 | +65 | +1.9% | 37,200 |
| 2021/09/02 | 3,535 | 3,545 | 3,450 | 3,450 | -45 | -1.3% | 40,700 |
| 2021/09/01 | 3,425 | 3,495 | 3,415 | 3,495 | +55 | +1.6% | 96,300 |
| 2021/08/31 | 3,410 | 3,495 | 3,410 | 3,440 | +70 | +2.1% | 51,400 |
| 2021/08/30 | 3,385 | 3,430 | 3,350 | 3,370 | +60 | +1.8% | 61,700 |
| 2021/08/27 | 3,305 | 3,325 | 3,270 | 3,310 | -50 | -1.5% | 32,200 |
| 2021/08/26 | 3,335 | 3,415 | 3,335 | 3,360 | +25 | +0.7% | 42,100 |
| 2021/08/25 | 3,365 | 3,385 | 3,325 | 3,335 | +40 | +1.2% | 45,200 |
| 2021/08/24 | 3,225 | 3,320 | 3,225 | 3,295 | +125 | +3.9% | 69,400 |
| 2021/08/23 | 3,150 | 3,220 | 3,140 | 3,170 | +90 | +2.9% | 41,800 |
| 2021/08/20 | 3,100 | 3,150 | 3,045 | 3,080 | -70 | -2.2% | 75,200 |
| 2021/08/19 | 3,160 | 3,210 | 3,135 | 3,150 | -40 | -1.3% | 42,000 |
| 2021/08/18 | 3,230 | 3,245 | 3,160 | 3,190 | -55 | -1.7% | 52,200 |
| 2021/08/17 | 3,215 | 3,305 | 3,215 | 3,245 | +30 | +0.9% | 81,000 |
| 2021/08/16 | 3,225 | 3,290 | 3,205 | 3,215 | +15 | +0.5% | 54,300 |
| 2021/08/13 | 3,200 | 3,245 | 3,125 | 3,200 | ±0 | ±0% | 58,500 |
| 2021/08/12 | 3,250 | 3,260 | 3,160 | 3,200 | -105 | -3.2% | 90,100 |
| 2021/08/11 | 3,400 | 3,420 | 3,285 | 3,305 | -30 | -0.9% | 38,300 |
| 2021/08/10 | 3,325 | 3,460 | 3,275 | 3,335 | -45 | -1.3% | 95,600 |
| 2021/08/06 | 3,405 | 3,410 | 3,350 | 3,380 | -25 | -0.7% | 49,700 |
| 2021/08/05 | 3,350 | 3,445 | 3,350 | 3,405 | +90 | +2.7% | 50,100 |
| 2021/08/04 | 3,325 | 3,400 | 3,315 | 3,315 | -35 | -1% | 64,700 |
| 2021/08/03 | 3,385 | 3,425 | 3,350 | 3,350 | -75 | -2.2% | 40,500 |
| 2021/08/02 | 3,345 | 3,445 | 3,335 | 3,425 | +80 | +2.4% | 50,200 |
| 2021/07/30 | 3,410 | 3,425 | 3,295 | 3,345 | -120 | -3.5% | 154,900 |
| 2021/07/29 | 3,520 | 3,530 | 3,360 | 3,465 | -55 | -1.6% | 148,100 |
| 2021/07/28 | 3,785 | 3,790 | 3,485 | 3,520 | -305 | -8% | 235,200 |
| 2021/07/27 | 3,670 | 3,845 | 3,620 | 3,825 | +215 | +6% | 136,400 |
| 2021/07/26 | 3,575 | 3,670 | 3,560 | 3,610 | +70 | +2% | 55,600 |
| 2021/07/21 | 3,510 | 3,595 | 3,495 | 3,540 | +100 | +2.9% | 57,700 |
| 2021/07/20 | 3,485 | 3,510 | 3,420 | 3,440 | -45 | -1.3% | 55,300 |
| 2021/07/19 | 3,575 | 3,575 | 3,485 | 3,485 | -125 | -3.5% | 56,500 |
| 2021/07/16 | 3,575 | 3,665 | 3,570 | 3,610 | +5 | +0.1% | 56,100 |
| 2021/07/15 | 3,640 | 3,690 | 3,560 | 3,605 | -35 | -1% | 55,100 |
| 2021/07/14 | 3,625 | 3,725 | 3,605 | 3,640 | +40 | +1.1% | 79,700 |
| 2021/07/13 | 3,515 | 3,615 | 3,480 | 3,600 | +135 | +3.9% | 98,700 |
| 2021/07/12 | 3,475 | 3,560 | 3,450 | 3,465 | +5 | +0.1% | 81,200 |
| 2021/07/09 | 3,410 | 3,470 | 3,390 | 3,460 | -20 | -0.6% | 103,900 |
| 2021/07/08 | 3,560 | 3,590 | 3,480 | 3,480 | -80 | -2.2% | 56,200 |
| 2021/07/07 | 3,425 | 3,560 | 3,410 | 3,560 | +85 | +2.4% | 80,600 |
| 2021/07/06 | 3,480 | 3,505 | 3,460 | 3,475 | -5 | -0.1% | 29,000 |
| 2021/07/05 | 3,480 | 3,500 | 3,450 | 3,480 | -5 | -0.1% | 38,200 |
| 2021/07/02 | 3,475 | 3,520 | 3,465 | 3,485 | +30 | +0.9% | 41,600 |
901～
950
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 | 193,600円 | +15.4% | +31.4% | 2.79% | 12.07倍 | 3.89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 | 386,000円 | +0.3% | -22.4% | 5.18% | 8.66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 | 377,500円 | +15.7% | +69.5% | 3.97% | 8.13倍 | 0.67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 | 147,900円 | +10.5% | +1.9% | 2.57% | 19.97倍 | 2.93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
