パルマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/09 | 422.3 | 422.8 | 415.3 | 422.3 | +8 | +1.9% | 8,000 |
| 2017/05/08 | 421.3 | 421.3 | 414.3 | 414.3 | -0.7 | -0.2% | 7,600 |
| 2017/05/02 | 413.5 | 422.5 | 413.5 | 415 | -6.3 | -1.5% | 16,000 |
| 2017/05/01 | 422.5 | 422.5 | 420 | 421.3 | +6.3 | +1.5% | 4,800 |
| 2017/04/28 | 412.5 | 415 | 412.5 | 415 | +2.5 | +0.6% | 2,000 |
| 2017/04/27 | 416.3 | 416.3 | 410.5 | 412.5 | -3.8 | -0.9% | 9,600 |
| 2017/04/26 | 427.3 | 427.5 | 415.5 | 416.3 | -1.7 | -0.4% | 17,600 |
| 2017/04/25 | 419.5 | 421.8 | 417 | 418 | +8 | +2% | 8,800 |
| 2017/04/24 | 408.8 | 416.5 | 408.8 | 410 | -7.5 | -1.8% | 10,000 |
| 2017/04/21 | 423.5 | 423.8 | 412.8 | 417.5 | +0.2 | ±0% | 12,800 |
| 2017/04/20 | 409.3 | 417.5 | 400.5 | 417.3 | +16.8 | +4.2% | 6,400 |
| 2017/04/19 | 411 | 411 | 399.8 | 400.5 | -6.3 | -1.5% | 16,800 |
| 2017/04/18 | 409 | 411.3 | 400.5 | 406.8 | +7.8 | +2% | 22,400 |
| 2017/04/17 | 386.3 | 399.5 | 386.3 | 399 | +12.7 | +3.3% | 15,200 |
| 2017/04/14 | 375 | 397.5 | 368 | 386.3 | +11.8 | +3.2% | 20,800 |
| 2017/04/13 | 365.8 | 375 | 360.8 | 374.5 | -4.3 | -1.1% | 20,000 |
| 2017/04/12 | 385 | 385 | 365.8 | 378.8 | -7.5 | -1.9% | 46,000 |
| 2017/04/11 | 398.8 | 400.5 | 386.3 | 386.3 | -13.2 | -3.3% | 17,200 |
| 2017/04/10 | 396.8 | 406.8 | 396.8 | 399.5 | -7.3 | -1.8% | 9,200 |
| 2017/04/07 | 390.5 | 406.8 | 390.5 | 406.8 | +6.3 | +1.6% | 18,400 |
| 2017/04/06 | 434 | 434 | 392.8 | 400.5 | -23.5 | -5.5% | 38,800 |
| 2017/04/05 | 425.3 | 429.5 | 423.8 | 424 | -5.3 | -1.2% | 14,000 |
| 2017/04/04 | 450.3 | 451.3 | 429.3 | 429.3 | -21 | -4.7% | 44,400 |
| 2017/04/03 | 445.8 | 452.5 | 445.8 | 450.3 | -3.5 | -0.8% | 10,000 |
| 2017/03/31 | 442.8 | 453.8 | 442.5 | 453.8 | +8.8 | +2% | 10,000 |
| 2017/03/30 | 445.3 | 456 | 445 | 445 | -5 | -1.1% | 12,800 |
| 2017/03/29 | 437 | 457.3 | 437 | 450 | +17.2 | +4% | 35,600 |
| 2017/03/28 | 428.8 | 440 | 425 | 432.8 | +7.8 | +1.8% | 28,400 |
| 2017/03/27 | 418.8 | 428.5 | 418.5 | 425 | -3.8 | -0.9% | 6,400 |
| 2017/03/24 | 428.5 | 428.8 | 422.8 | 428.8 | +7.5 | +1.8% | 4,400 |
| 2017/03/23 | 424.8 | 424.8 | 421.3 | 421.3 | +5 | +1.2% | 1,600 |
| 2017/03/22 | 416.5 | 425.5 | 415 | 416.3 | -10 | -2.3% | 19,600 |
| 2017/03/21 | 428.8 | 430 | 425 | 426.3 | +0.5 | +0.1% | 16,000 |
| 2017/03/17 | 417 | 429.5 | 417 | 425.8 | +2.3 | +0.5% | 8,800 |
| 2017/03/16 | 411.3 | 431.5 | 411.3 | 423.5 | +7.2 | +1.7% | 10,400 |
| 2017/03/15 | 428.5 | 428.5 | 415.3 | 416.3 | -8.7 | -2% | 10,800 |
| 2017/03/14 | 417.5 | 425 | 412.5 | 425 | +5 | +1.2% | 22,800 |
| 2017/03/13 | 423.8 | 428.8 | 420 | 420 | -6.8 | -1.6% | 24,000 |
| 2017/03/10 | 435.3 | 435.3 | 426.5 | 426.8 | -9 | -2.1% | 15,200 |
| 2017/03/09 | 436.3 | 438.3 | 435.5 | 435.8 | -1 | -0.2% | 8,400 |
| 2017/03/08 | 441.5 | 441.5 | 436.8 | 436.8 | -4.7 | -1.1% | 10,400 |
| 2017/03/07 | 441.3 | 447.3 | 438 | 441.5 | +0.2 | ±0% | 17,600 |
| 2017/03/06 | 455.8 | 455.8 | 436.3 | 441.3 | -17.5 | -3.8% | 47,600 |
| 2017/03/03 | 458.8 | 468.8 | 458.5 | 458.8 | -1.2 | -0.3% | 5,200 |
| 2017/03/02 | 470 | 470 | 460 | 460 | ±0 | ±0% | 8,400 |
| 2017/03/01 | 458.3 | 465 | 457 | 460 | -5 | -1.1% | 7,600 |
| 2017/02/28 | 472 | 476.3 | 463.8 | 465 | +3 | +0.6% | 20,000 |
| 2017/02/27 | 455 | 466.8 | 455 | 462 | +11.5 | +2.6% | 11,200 |
| 2017/02/24 | 450.3 | 452.5 | 450.3 | 450.5 | -5.8 | -1.3% | 3,200 |
| 2017/02/23 | 459 | 462 | 449.8 | 456.3 | -5 | -1.1% | 8,400 |
1951～
2000
件表示中 / 2375件
類似銘柄と比較する
現在ご覧いただいている「パルマ」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 |
|---|---|---|---|---|---|---|---|---|
| パルマ | 52,800円 | +24.6% | +148.2% | 2.46% | 17.01倍 | 1.53倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
| 東武住販 | 125,500円 | +1.9% | -2.9% | 3.11% | 17.01倍 | 0.81倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| ハウスフリダム | 82,100円 | +3.5% | +4.2% | 5.48% | 6.29倍 | 0.93倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
市場注目の銘柄
チャート関連のコラム
