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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,213 | 2,216 | 2,136 | 2,164 | -55 | -2.5% | 231,600 |
| 2024/10/24 | 2,189 | 2,226 | 2,182 | 2,219 | +9 | +0.4% | 145,400 |
| 2024/10/23 | 2,222 | 2,237 | 2,186 | 2,210 | -15 | -0.7% | 193,000 |
| 2024/10/22 | 2,233 | 2,247 | 2,181 | 2,225 | -33 | -1.5% | 171,600 |
| 2024/10/21 | 2,253 | 2,279 | 2,243 | 2,258 | +1 | ±0% | 128,900 |
| 2024/10/18 | 2,273 | 2,273 | 2,240 | 2,257 | -12 | -0.5% | 148,700 |
| 2024/10/17 | 2,297 | 2,302 | 2,261 | 2,269 | -12 | -0.5% | 222,700 |
| 2024/10/16 | 2,252 | 2,299 | 2,252 | 2,281 | +48 | +2.1% | 320,200 |
| 2024/10/15 | 2,222 | 2,266 | 2,213 | 2,233 | +88 | +4.1% | 313,500 |
| 2024/10/11 | 2,165 | 2,183 | 2,145 | 2,145 | -10 | -0.5% | 134,500 |
| 2024/10/10 | 2,177 | 2,177 | 2,143 | 2,155 | ±0 | ±0% | 73,500 |
| 2024/10/09 | 2,145 | 2,174 | 2,142 | 2,155 | +36 | +1.7% | 105,700 |
| 2024/10/08 | 2,142 | 2,147 | 2,115 | 2,119 | -31 | -1.4% | 135,300 |
| 2024/10/07 | 2,168 | 2,172 | 2,149 | 2,150 | +20 | +0.9% | 133,300 |
| 2024/10/04 | 2,123 | 2,161 | 2,123 | 2,130 | +18 | +0.9% | 142,400 |
| 2024/10/03 | 2,118 | 2,122 | 2,083 | 2,112 | +30 | +1.4% | 137,500 |
| 2024/10/02 | 2,102 | 2,122 | 2,067 | 2,082 | -54 | -2.5% | 186,700 |
| 2024/10/01 | 2,118 | 2,139 | 2,102 | 2,136 | +18 | +0.8% | 160,000 |
| 2024/09/30 | 2,074 | 2,144 | 2,074 | 2,118 | -14 | -0.7% | 227,700 |
| 2024/09/27 | 2,138 | 2,160 | 2,110 | 2,132 | -46 | -2.1% | 176,800 |
| 2024/09/26 | 2,161 | 2,179 | 2,128 | 2,178 | +55 | +2.6% | 180,000 |
| 2024/09/25 | 2,132 | 2,142 | 2,115 | 2,123 | -5 | -0.2% | 133,000 |
| 2024/09/24 | 2,132 | 2,158 | 2,128 | 2,128 | ±0 | ±0% | 108,500 |
| 2024/09/20 | 2,157 | 2,188 | 2,121 | 2,128 | -13 | -0.6% | 205,000 |
| 2024/09/19 | 2,134 | 2,170 | 2,128 | 2,141 | +36 | +1.7% | 157,300 |
| 2024/09/18 | 2,075 | 2,111 | 2,070 | 2,105 | +59 | +2.9% | 155,400 |
| 2024/09/17 | 2,049 | 2,049 | 2,005 | 2,046 | +10 | +0.5% | 159,300 |
| 2024/09/13 | 2,068 | 2,069 | 2,011 | 2,036 | -32 | -1.5% | 264,000 |
| 2024/09/12 | 2,057 | 2,080 | 2,046 | 2,068 | +50 | +2.5% | 146,800 |
| 2024/09/11 | 2,060 | 2,063 | 1,987 | 2,018 | -61 | -2.9% | 284,500 |
| 2024/09/10 | 2,073 | 2,100 | 2,061 | 2,079 | +3 | +0.1% | 212,200 |
| 2024/09/09 | 2,026 | 2,091 | 2,026 | 2,076 | -33 | -1.6% | 176,900 |
| 2024/09/06 | 2,127 | 2,141 | 2,095 | 2,109 | +3 | +0.1% | 133,700 |
| 2024/09/05 | 2,082 | 2,145 | 2,062 | 2,106 | +2 | +0.1% | 172,100 |
| 2024/09/04 | 2,096 | 2,144 | 2,084 | 2,104 | -42 | -2% | 229,600 |
| 2024/09/03 | 2,120 | 2,169 | 2,100 | 2,146 | +26 | +1.2% | 205,100 |
| 2024/09/02 | 2,138 | 2,138 | 2,089 | 2,120 | +32 | +1.5% | 117,700 |
| 2024/08/30 | 2,068 | 2,098 | 2,066 | 2,088 | +20 | +1% | 181,000 |
| 2024/08/29 | 2,100 | 2,106 | 2,063 | 2,068 | -7 | -0.3% | 210,400 |
| 2024/08/28 | 2,031 | 2,095 | 2,023 | 2,075 | +54 | +2.7% | 353,400 |
| 2024/08/27 | 1,978 | 2,034 | 1,965 | 2,021 | +56 | +2.8% | 190,400 |
| 2024/08/26 | 1,922 | 1,965 | 1,880 | 1,965 | +55 | +2.9% | 172,300 |
| 2024/08/23 | 1,923 | 1,939 | 1,900 | 1,910 | -24 | -1.2% | 135,100 |
| 2024/08/22 | 1,944 | 1,949 | 1,915 | 1,934 | -1 | -0.1% | 134,600 |
| 2024/08/21 | 1,935 | 1,957 | 1,927 | 1,935 | -16 | -0.8% | 137,100 |
| 2024/08/20 | 1,908 | 1,952 | 1,894 | 1,951 | +51 | +2.7% | 175,400 |
| 2024/08/19 | 1,912 | 1,933 | 1,879 | 1,900 | -7 | -0.4% | 196,400 |
| 2024/08/16 | 1,900 | 1,920 | 1,855 | 1,907 | +35 | +1.9% | 240,000 |
| 2024/08/15 | 1,849 | 1,897 | 1,831 | 1,872 | +22 | +1.2% | 244,600 |
| 2024/08/14 | 1,864 | 1,864 | 1,822 | 1,850 | -4 | -0.2% | 146,200 |
201～
250
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
