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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/07/01 | 3,525 | 3,560 | 3,425 | 3,455 | -55 | -1.6% | 67,300 |
| 2021/06/30 | 3,485 | 3,550 | 3,480 | 3,510 | -10 | -0.3% | 48,500 |
| 2021/06/29 | 3,545 | 3,560 | 3,505 | 3,520 | -55 | -1.5% | 47,500 |
| 2021/06/28 | 3,510 | 3,575 | 3,465 | 3,575 | +80 | +2.3% | 47,800 |
| 2021/06/25 | 3,590 | 3,590 | 3,485 | 3,495 | -50 | -1.4% | 72,000 |
| 2021/06/24 | 3,445 | 3,545 | 3,385 | 3,545 | +145 | +4.3% | 102,600 |
| 2021/06/23 | 3,400 | 3,435 | 3,380 | 3,400 | -50 | -1.4% | 85,900 |
| 2021/06/22 | 3,465 | 3,490 | 3,425 | 3,450 | +65 | +1.9% | 70,400 |
| 2021/06/21 | 3,285 | 3,400 | 3,235 | 3,385 | +30 | +0.9% | 206,100 |
| 2021/06/18 | 3,490 | 3,505 | 3,345 | 3,355 | -205 | -5.8% | 187,500 |
| 2021/06/17 | 3,585 | 3,585 | 3,525 | 3,560 | -80 | -2.2% | 111,200 |
| 2021/06/16 | 3,600 | 3,665 | 3,530 | 3,640 | ±0 | ±0% | 117,300 |
| 2021/06/15 | 3,700 | 3,700 | 3,615 | 3,640 | -40 | -1.1% | 123,900 |
| 2021/06/14 | 3,555 | 3,685 | 3,555 | 3,680 | +100 | +2.8% | 99,300 |
| 2021/06/11 | 3,480 | 3,600 | 3,425 | 3,580 | +65 | +1.8% | 128,300 |
| 2021/06/10 | 3,550 | 3,610 | 3,505 | 3,515 | -80 | -2.2% | 127,200 |
| 2021/06/09 | 3,595 | 3,645 | 3,510 | 3,595 | +105 | +3% | 192,700 |
| 2021/06/08 | 3,385 | 3,530 | 3,385 | 3,490 | +165 | +5% | 134,200 |
| 2021/06/07 | 3,180 | 3,345 | 3,145 | 3,325 | +130 | +4.1% | 122,600 |
| 2021/06/04 | 3,300 | 3,305 | 3,170 | 3,195 | -210 | -6.2% | 209,000 |
| 2021/06/03 | 3,280 | 3,520 | 3,275 | 3,405 | +185 | +5.7% | 257,100 |
| 2021/06/02 | 3,145 | 3,250 | 3,140 | 3,220 | +75 | +2.4% | 150,100 |
| 2021/06/01 | 3,180 | 3,190 | 3,080 | 3,145 | -95 | -2.9% | 128,700 |
| 2021/05/31 | 3,200 | 3,305 | 3,125 | 3,240 | +100 | +3.2% | 133,000 |
| 2021/05/28 | 3,170 | 3,220 | 3,070 | 3,140 | +162 | +5.4% | 146,400 |
| 2021/05/27 | 2,862 | 3,005 | 2,862 | 2,978 | +129 | +4.5% | 131,200 |
| 2021/05/26 | 2,927 | 2,930 | 2,840 | 2,849 | -102 | -3.5% | 105,600 |
| 2021/05/25 | 2,860 | 2,965 | 2,858 | 2,951 | +93 | +3.3% | 109,200 |
| 2021/05/24 | 2,770 | 2,864 | 2,734 | 2,858 | +108 | +3.9% | 76,000 |
| 2021/05/21 | 2,751 | 2,802 | 2,737 | 2,750 | -1 | ±0% | 92,200 |
| 2021/05/20 | 2,650 | 2,775 | 2,642 | 2,751 | +73 | +2.7% | 106,300 |
| 2021/05/19 | 2,575 | 2,714 | 2,575 | 2,678 | +40 | +1.5% | 73,200 |
| 2021/05/18 | 2,585 | 2,650 | 2,537 | 2,638 | +84 | +3.3% | 61,300 |
| 2021/05/17 | 2,650 | 2,660 | 2,516 | 2,554 | -84 | -3.2% | 119,600 |
| 2021/05/14 | 2,500 | 2,661 | 2,481 | 2,638 | +207 | +8.5% | 136,300 |
| 2021/05/13 | 2,460 | 2,480 | 2,419 | 2,431 | -38 | -1.5% | 86,800 |
1001～
1050
件表示中 / 1872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% | 14.41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% | 15.97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 | 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 | 4.59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% | 8.46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
