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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,062 | 2,088 | 2,062 | 2,085 | +23 | +1.1% | 122,900 |
| 2024/05/30 | 2,030 | 2,093 | 2,022 | 2,062 | -10 | -0.5% | 134,500 |
| 2024/05/29 | 2,117 | 2,127 | 2,071 | 2,072 | -34 | -1.6% | 149,200 |
| 2024/05/28 | 2,089 | 2,123 | 2,069 | 2,106 | -13 | -0.6% | 166,500 |
| 2024/05/27 | 2,145 | 2,147 | 2,095 | 2,119 | -14 | -0.7% | 153,600 |
| 2024/05/24 | 2,102 | 2,162 | 2,085 | 2,133 | -12 | -0.6% | 188,500 |
| 2024/05/23 | 2,162 | 2,166 | 2,137 | 2,145 | -12 | -0.6% | 148,500 |
| 2024/05/22 | 2,160 | 2,193 | 2,141 | 2,157 | -18 | -0.8% | 144,400 |
| 2024/05/21 | 2,221 | 2,258 | 2,172 | 2,175 | -38 | -1.7% | 197,200 |
| 2024/05/20 | 2,232 | 2,246 | 2,204 | 2,213 | -19 | -0.9% | 180,900 |
| 2024/05/17 | 2,216 | 2,255 | 2,186 | 2,232 | -18 | -0.8% | 171,000 |
| 2024/05/16 | 2,219 | 2,272 | 2,219 | 2,250 | +22 | +1% | 167,500 |
| 2024/05/15 | 2,290 | 2,290 | 2,218 | 2,228 | -52 | -2.3% | 261,200 |
| 2024/05/14 | 2,258 | 2,298 | 2,236 | 2,280 | +35 | +1.6% | 340,200 |
| 2024/05/13 | 2,246 | 2,277 | 2,198 | 2,245 | -34 | -1.5% | 550,700 |
| 2024/05/10 | 2,235 | 2,294 | 2,227 | 2,279 | +124 | +5.8% | 488,000 |
| 2024/05/09 | 2,169 | 2,195 | 2,150 | 2,155 | -45 | -2% | 294,200 |
| 2024/05/08 | 2,201 | 2,258 | 2,193 | 2,200 | +9 | +0.4% | 479,300 |
| 2024/05/07 | 2,128 | 2,250 | 2,105 | 2,191 | +69 | +3.3% | 701,700 |
| 2024/05/02 | 2,176 | 2,205 | 2,121 | 2,122 | -48 | -2.2% | 410,400 |
| 2024/05/01 | 2,323 | 2,323 | 2,159 | 2,170 | -53 | -2.4% | 734,100 |
| 2024/04/30 | 2,174 | 2,228 | 2,081 | 2,223 | +279 | +14.4% | 1,149,500 |
| 2024/04/26 | 1,927 | 1,948 | 1,891 | 1,944 | +18 | +0.9% | 245,700 |
| 2024/04/25 | 1,969 | 1,976 | 1,926 | 1,926 | -43 | -2.2% | 142,500 |
| 2024/04/24 | 1,955 | 1,978 | 1,939 | 1,969 | +32 | +1.7% | 194,300 |
| 2024/04/23 | 1,951 | 1,979 | 1,918 | 1,937 | -21 | -1.1% | 196,900 |
| 2024/04/22 | 1,945 | 1,970 | 1,935 | 1,958 | +17 | +0.9% | 150,400 |
| 2024/04/19 | 2,001 | 2,001 | 1,901 | 1,941 | -92 | -4.5% | 243,000 |
| 2024/04/18 | 1,975 | 2,038 | 1,971 | 2,033 | +34 | +1.7% | 101,900 |
| 2024/04/17 | 2,013 | 2,026 | 1,976 | 1,999 | -23 | -1.1% | 107,400 |
| 2024/04/16 | 2,055 | 2,066 | 2,009 | 2,022 | -36 | -1.7% | 145,700 |
| 2024/04/15 | 2,015 | 2,061 | 2,002 | 2,058 | +17 | +0.8% | 132,500 |
| 2024/04/12 | 2,024 | 2,067 | 2,017 | 2,041 | +18 | +0.9% | 117,900 |
| 2024/04/11 | 2,035 | 2,044 | 2,017 | 2,023 | -26 | -1.3% | 55,500 |
| 2024/04/10 | 2,029 | 2,068 | 2,009 | 2,049 | ±0 | ±0% | 129,100 |
| 2024/04/09 | 2,000 | 2,053 | 1,989 | 2,049 | +74 | +3.7% | 154,900 |
| 2024/04/08 | 1,993 | 2,004 | 1,974 | 1,975 | -21 | -1.1% | 130,100 |
| 2024/04/05 | 1,966 | 1,996 | 1,945 | 1,996 | -12 | -0.6% | 177,000 |
| 2024/04/04 | 2,007 | 2,024 | 1,987 | 2,008 | +4 | +0.2% | 111,900 |
| 2024/04/03 | 2,005 | 2,008 | 1,972 | 2,004 | -11 | -0.5% | 145,500 |
| 2024/04/02 | 2,006 | 2,015 | 1,985 | 2,015 | -6 | -0.3% | 163,300 |
| 2024/04/01 | 2,062 | 2,062 | 2,011 | 2,021 | -40 | -1.9% | 130,500 |
| 2024/03/29 | 2,038 | 2,072 | 2,026 | 2,061 | +15 | +0.7% | 104,400 |
| 2024/03/28 | 2,047 | 2,079 | 2,026 | 2,046 | +3 | +0.1% | 197,800 |
| 2024/03/27 | 2,040 | 2,062 | 2,014 | 2,043 | +20 | +1% | 153,400 |
| 2024/03/26 | 1,992 | 2,035 | 1,977 | 2,023 | +27 | +1.4% | 119,400 |
| 2024/03/25 | 2,028 | 2,046 | 1,995 | 1,996 | -31 | -1.5% | 145,500 |
| 2024/03/22 | 2,021 | 2,044 | 2,002 | 2,027 | +12 | +0.6% | 107,400 |
| 2024/03/21 | 2,091 | 2,091 | 2,015 | 2,015 | -38 | -1.9% | 170,400 |
| 2024/03/19 | 2,000 | 2,053 | 1,989 | 2,053 | +53 | +2.7% | 194,900 |
301～
350
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
