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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 1,632.5 | 1,650 | 1,592.5 | 1,622.5 | +25 | +1.6% | 175,200 |
| 2018/05/30 | 1,535 | 1,610 | 1,520 | 1,597.5 | +12.5 | +0.8% | 125,800 |
| 2018/05/29 | 1,630 | 1,640 | 1,570 | 1,585 | -60 | -3.6% | 130,400 |
| 2018/05/28 | 1,685 | 1,687.5 | 1,642.5 | 1,645 | -20 | -1.2% | 75,800 |
| 2018/05/25 | 1,615 | 1,687.5 | 1,612.5 | 1,665 | +35 | +2.1% | 193,000 |
| 2018/05/24 | 1,682.5 | 1,685 | 1,620 | 1,630 | -52.5 | -3.1% | 123,200 |
| 2018/05/23 | 1,647.5 | 1,690 | 1,567.5 | 1,682.5 | +47.5 | +2.9% | 383,400 |
| 2018/05/22 | 1,605 | 1,650 | 1,572.5 | 1,635 | +45 | +2.8% | 614,800 |
| 2018/05/21 | 1,499 | 1,610 | 1,480 | 1,590 | +96.5 | +6.5% | 651,400 |
| 2018/05/18 | 1,389 | 1,493.5 | 1,388.5 | 1,493.5 | +123 | +9% | 448,200 |
| 2018/05/17 | 1,372 | 1,377.5 | 1,329 | 1,370.5 | -1.5 | -0.1% | 280,200 |
| 2018/05/16 | 1,370 | 1,385.5 | 1,333.5 | 1,372 | -37 | -2.6% | 627,600 |
| 2018/05/15 | 1,402 | 1,422.5 | 1,390 | 1,409 | +5 | +0.4% | 386,600 |
| 2018/05/14 | 1,431.5 | 1,437.5 | 1,404 | 1,404 | -71 | -4.8% | 304,800 |
| 2018/05/11 | 1,444 | 1,489 | 1,419 | 1,475 | +13 | +0.9% | 320,200 |
| 2018/05/10 | 1,403 | 1,475 | 1,399 | 1,462 | +39.5 | +2.8% | 311,400 |
| 2018/05/09 | 1,416 | 1,459 | 1,411 | 1,422.5 | +6.5 | +0.5% | 124,000 |
| 2018/05/08 | 1,399 | 1,426 | 1,397.5 | 1,416 | +17 | +1.2% | 198,200 |
| 2018/05/07 | 1,425 | 1,425 | 1,397.5 | 1,399 | -26 | -1.8% | 116,200 |
| 2018/05/02 | 1,423 | 1,440 | 1,420 | 1,425 | +9.5 | +0.7% | 161,400 |
| 2018/05/01 | 1,429 | 1,429 | 1,389 | 1,415.5 | -13 | -0.9% | 156,600 |
| 2018/04/27 | 1,453.5 | 1,453.5 | 1,406.5 | 1,428.5 | -20.5 | -1.4% | 306,000 |
| 2018/04/26 | 1,495.5 | 1,499.5 | 1,439.5 | 1,449 | -35 | -2.4% | 199,400 |
| 2018/04/25 | 1,500 | 1,525 | 1,481.5 | 1,484 | -31 | -2% | 153,600 |
| 2018/04/24 | 1,495 | 1,537.5 | 1,492.5 | 1,515 | +27.5 | +1.8% | 213,200 |
| 2018/04/23 | 1,510 | 1,517.5 | 1,475 | 1,487.5 | -11.5 | -0.8% | 100,000 |
| 2018/04/20 | 1,484 | 1,499 | 1,446.5 | 1,499 | +29 | +2% | 214,800 |
| 2018/04/19 | 1,499.5 | 1,530 | 1,458 | 1,470 | -29 | -1.9% | 405,400 |
| 2018/04/18 | 1,445.5 | 1,499 | 1,417.5 | 1,499 | +55.5 | +3.8% | 270,000 |
| 2018/04/17 | 1,500 | 1,510 | 1,381 | 1,443.5 | -56.5 | -3.8% | 611,600 |
| 2018/04/16 | 1,517.5 | 1,537.5 | 1,489 | 1,500 | +15 | +1% | 310,200 |
| 2018/04/13 | 1,491 | 1,512.5 | 1,460 | 1,485 | +30.5 | +2.1% | 246,600 |
| 2018/04/12 | 1,450.5 | 1,480 | 1,435 | 1,454.5 | -20.5 | -1.4% | 249,600 |
| 2018/04/11 | 1,507.5 | 1,570 | 1,475 | 1,475 | -17 | -1.1% | 561,800 |
| 2018/04/10 | 1,525 | 1,537.5 | 1,480 | 1,492 | -20.5 | -1.4% | 442,200 |
| 2018/04/09 | 1,431 | 1,557.5 | 1,431 | 1,512.5 | +86.5 | +6.1% | 1,025,800 |
| 2018/04/06 | 1,405 | 1,466 | 1,405 | 1,426 | +33.5 | +2.4% | 372,200 |
| 2018/04/05 | 1,409 | 1,420 | 1,392 | 1,392.5 | -12.5 | -0.9% | 158,000 |
| 2018/04/04 | 1,421.5 | 1,421.5 | 1,402.5 | 1,405 | -2 | -0.1% | 129,000 |
| 2018/04/03 | 1,392 | 1,418 | 1,377.5 | 1,407 | -5.5 | -0.4% | 151,800 |
| 2018/04/02 | 1,402.5 | 1,421.5 | 1,401.5 | 1,412.5 | +17.5 | +1.3% | 225,400 |
| 2018/03/30 | 1,427.5 | 1,433 | 1,387 | 1,395 | -7.5 | -0.5% | 203,400 |
| 2018/03/29 | 1,375 | 1,438.5 | 1,363 | 1,402.5 | +52.5 | +3.9% | 417,800 |
| 2018/03/28 | 1,331 | 1,361.5 | 1,330 | 1,350 | -16.5 | -1.2% | 99,000 |
| 2018/03/27 | 1,381 | 1,399.5 | 1,357.5 | 1,366.5 | +10.5 | +0.8% | 230,200 |
| 2018/03/26 | 1,349 | 1,375 | 1,317.5 | 1,356 | +17.5 | +1.3% | 178,600 |
| 2018/03/23 | 1,336.5 | 1,365 | 1,325 | 1,338.5 | -48 | -3.5% | 340,800 |
| 2018/03/22 | 1,391 | 1,398 | 1,360 | 1,386.5 | +18 | +1.3% | 155,600 |
| 2018/03/20 | 1,355 | 1,375 | 1,355 | 1,368.5 | -20.5 | -1.5% | 120,600 |
| 2018/03/19 | 1,425 | 1,430 | 1,355 | 1,389 | -50 | -3.5% | 217,400 |
1701～
1750
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
