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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,672.5 | 1,700 | 1,652.5 | 1,655 | -20 | -1.2% | 69,400 |
| 2018/08/09 | 1,687.5 | 1,715 | 1,665 | 1,675 | -32.5 | -1.9% | 105,000 |
| 2018/08/08 | 1,665 | 1,712.5 | 1,660 | 1,707.5 | +42.5 | +2.6% | 55,200 |
| 2018/08/07 | 1,637.5 | 1,670 | 1,637.5 | 1,665 | +17.5 | +1.1% | 39,400 |
| 2018/08/06 | 1,692.5 | 1,740 | 1,632.5 | 1,647.5 | -72.5 | -4.2% | 147,600 |
| 2018/08/03 | 1,767.5 | 1,797.5 | 1,712.5 | 1,720 | -47.5 | -2.7% | 36,000 |
| 2018/08/02 | 1,732.5 | 1,775 | 1,732.5 | 1,767.5 | +25 | +1.4% | 56,600 |
| 2018/08/01 | 1,790 | 1,812.5 | 1,737.5 | 1,742.5 | -47.5 | -2.7% | 70,600 |
| 2018/07/31 | 1,810 | 1,810 | 1,777.5 | 1,790 | -25 | -1.4% | 37,000 |
| 2018/07/30 | 1,800 | 1,832.5 | 1,750 | 1,815 | +15 | +0.8% | 65,800 |
| 2018/07/27 | 1,815 | 1,827.5 | 1,762.5 | 1,800 | -42.5 | -2.3% | 78,800 |
| 2018/07/26 | 1,762.5 | 1,885 | 1,757.5 | 1,842.5 | +90 | +5.1% | 221,600 |
| 2018/07/25 | 1,722.5 | 1,775 | 1,695 | 1,752.5 | +50 | +2.9% | 109,400 |
| 2018/07/24 | 1,700 | 1,725 | 1,667.5 | 1,702.5 | -7.5 | -0.4% | 114,800 |
| 2018/07/23 | 1,692.5 | 1,797.5 | 1,687.5 | 1,710 | ±0 | ±0% | 236,800 |
| 2018/07/20 | 1,665 | 1,725 | 1,665 | 1,710 | +42.5 | +2.5% | 76,600 |
| 2018/07/19 | 1,682.5 | 1,707.5 | 1,660 | 1,667.5 | -22.5 | -1.3% | 67,000 |
| 2018/07/18 | 1,732.5 | 1,732.5 | 1,660 | 1,690 | -15 | -0.9% | 67,200 |
| 2018/07/17 | 1,675 | 1,722.5 | 1,670 | 1,705 | +47.5 | +2.9% | 53,800 |
| 2018/07/13 | 1,660 | 1,682.5 | 1,645 | 1,657.5 | +10 | +0.6% | 82,000 |
| 2018/07/12 | 1,670 | 1,687.5 | 1,640 | 1,647.5 | -12.5 | -0.8% | 110,200 |
| 2018/07/11 | 1,687.5 | 1,705 | 1,650 | 1,660 | -32.5 | -1.9% | 71,000 |
| 2018/07/10 | 1,712.5 | 1,737.5 | 1,672.5 | 1,692.5 | -27.5 | -1.6% | 74,800 |
| 2018/07/09 | 1,722.5 | 1,742.5 | 1,682.5 | 1,720 | +27.5 | +1.6% | 75,000 |
| 2018/07/06 | 1,642.5 | 1,702.5 | 1,630 | 1,692.5 | +57.5 | +3.5% | 100,000 |
| 2018/07/05 | 1,725 | 1,725 | 1,635 | 1,635 | -105 | -6% | 185,000 |
| 2018/07/04 | 1,712.5 | 1,757.5 | 1,682.5 | 1,740 | -5 | -0.3% | 81,800 |
| 2018/07/03 | 1,792.5 | 1,810 | 1,710 | 1,745 | -20 | -1.1% | 79,000 |
| 2018/07/02 | 1,832.5 | 1,835 | 1,760 | 1,765 | -32.5 | -1.8% | 83,400 |
| 2018/06/29 | 1,777.5 | 1,822.5 | 1,750 | 1,797.5 | +50 | +2.9% | 75,200 |
| 2018/06/28 | 1,697.5 | 1,772.5 | 1,660 | 1,747.5 | +15 | +0.9% | 193,200 |
| 2018/06/27 | 1,835 | 1,837.5 | 1,730 | 1,732.5 | -90 | -4.9% | 204,400 |
| 2018/06/26 | 1,815 | 1,847.5 | 1,792.5 | 1,822.5 | -27.5 | -1.5% | 97,600 |
| 2018/06/25 | 1,897.5 | 1,897.5 | 1,842.5 | 1,850 | -5 | -0.3% | 108,000 |
| 2018/06/22 | 1,817.5 | 1,865 | 1,805 | 1,855 | +2.5 | +0.1% | 53,600 |
| 2018/06/21 | 1,865 | 1,910 | 1,827.5 | 1,852.5 | +5 | +0.3% | 92,600 |
| 2018/06/20 | 1,785 | 1,865 | 1,742.5 | 1,847.5 | +37.5 | +2.1% | 154,800 |
| 2018/06/19 | 1,840 | 1,867.5 | 1,750 | 1,810 | +2.5 | +0.1% | 140,800 |
| 2018/06/18 | 1,845 | 1,857.5 | 1,775 | 1,807.5 | -37.5 | -2% | 148,400 |
| 2018/06/15 | 1,847.5 | 1,917.5 | 1,832.5 | 1,845 | +32.5 | +1.8% | 185,000 |
| 2018/06/14 | 1,782.5 | 1,875 | 1,782.5 | 1,812.5 | +30 | +1.7% | 106,800 |
| 2018/06/13 | 1,842.5 | 1,890 | 1,775 | 1,782.5 | -42.5 | -2.3% | 155,200 |
| 2018/06/12 | 1,787.5 | 1,832.5 | 1,777.5 | 1,825 | +47.5 | +2.7% | 150,000 |
| 2018/06/11 | 1,735 | 1,785 | 1,727.5 | 1,777.5 | +45 | +2.6% | 159,600 |
| 2018/06/08 | 1,702.5 | 1,742.5 | 1,687.5 | 1,732.5 | +7.5 | +0.4% | 63,200 |
| 2018/06/07 | 1,740 | 1,747.5 | 1,720 | 1,725 | +32.5 | +1.9% | 41,600 |
| 2018/06/06 | 1,700 | 1,722.5 | 1,685 | 1,692.5 | -25 | -1.5% | 60,600 |
| 2018/06/05 | 1,725 | 1,755 | 1,692.5 | 1,717.5 | -5 | -0.3% | 157,000 |
| 2018/06/04 | 1,685 | 1,735 | 1,677.5 | 1,722.5 | +70 | +4.2% | 240,200 |
| 2018/06/01 | 1,612.5 | 1,677.5 | 1,600 | 1,652.5 | +30 | +1.8% | 127,800 |
1651～
1700
件表示中 / 1807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 | 193,200円 | +15.4% | +31.4% | 2.80% | 12.05倍 | 3.88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 | 382,000円 | +0.3% | -22.4% | 5.24% | 8.57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% | 8.03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 | 150,300円 | +10.5% | +1.9% | 2.53% | 20.29倍 | 2.98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 | 40,200円 | +5.4% | +42.2% | 4.23% | 8.21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
