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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 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 |
1751～
1800
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 | 230,200円 | +15.4% | +31.4% | 2.35% | 14.38倍 | 4.64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 | 182,400円 | +4.2% | +5.5% | 4.39% | 15.91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 | 427,500円 | +0.3% | -22.4% | 4.68% | 9.59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 | 90,000円 | +10.7% | +25.3% | 0.00% | 56.60倍 | 4.67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 | 390,500円 | +15.7% | +69.5% | 3.84% | 8.41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
