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 |
|---|---|---|---|---|---|---|---|
| 2017/02/22 | 469.8 | 469.8 | 455 | 461.3 | -11.2 | -2.4% | 17,200 |
| 2017/02/21 | 464.8 | 475 | 459 | 472.5 | +27.7 | +6.2% | 45,200 |
| 2017/02/20 | 437.8 | 444.8 | 433.8 | 444.8 | +14.8 | +3.4% | 13,200 |
| 2017/02/17 | 427.5 | 432.3 | 424 | 430 | -7.5 | -1.7% | 23,600 |
| 2017/02/16 | 450 | 455.5 | 425 | 437.5 | -25 | -5.4% | 74,000 |
| 2017/02/15 | 477.5 | 477.5 | 462.5 | 462.5 | -13 | -2.7% | 22,800 |
| 2017/02/14 | 478.3 | 478.3 | 469.5 | 475.5 | +6.2 | +1.3% | 23,200 |
| 2017/02/13 | 482.5 | 485 | 457.5 | 469.3 | +3.3 | +0.7% | 70,400 |
| 2017/02/10 | 475 | 475 | 465 | 466 | -8.8 | -1.9% | 16,000 |
| 2017/02/09 | 472.5 | 475 | 467.5 | 474.8 | +14.8 | +3.2% | 22,000 |
| 2017/02/08 | 472 | 472 | 452 | 460 | -12.3 | -2.6% | 12,000 |
| 2017/02/07 | 475 | 477.5 | 467.5 | 472.3 | +21.8 | +4.8% | 42,400 |
| 2017/02/06 | 440.3 | 456.8 | 440.3 | 450.5 | +10.2 | +2.3% | 10,400 |
| 2017/02/03 | 462.3 | 462.3 | 440.3 | 440.3 | -13.2 | -2.9% | 22,000 |
| 2017/02/02 | 447.5 | 462.3 | 447.5 | 453.5 | +16 | +3.7% | 52,400 |
| 2017/02/01 | 424.5 | 437.5 | 420.8 | 437.5 | +21.2 | +5.1% | 29,200 |
| 2017/01/31 | 426.5 | 426.5 | 416.3 | 416.3 | -5.7 | -1.4% | 5,600 |
| 2017/01/30 | 434 | 434 | 416.8 | 422 | +8 | +1.9% | 12,800 |
| 2017/01/27 | 409.5 | 425 | 409.5 | 414 | +5 | +1.2% | 37,600 |
| 2017/01/26 | 417.5 | 433.3 | 403 | 409 | -5 | -1.2% | 107,200 |
| 2017/01/25 | 411.3 | 423.5 | 407.5 | 414 | +16 | +4% | 58,800 |
| 2017/01/24 | 373.8 | 411.3 | 373.8 | 398 | +25.5 | +6.8% | 38,400 |
| 2017/01/23 | 371.5 | 375 | 364.8 | 372.5 | +12 | +3.3% | 30,800 |
| 2017/01/20 | 364.8 | 364.8 | 360.5 | 360.5 | +2.2 | +0.6% | 4,800 |
| 2017/01/19 | 365 | 365 | 358.3 | 358.3 | -1 | -0.3% | 3,600 |
| 2017/01/18 | 362.5 | 364 | 355.8 | 359.3 | -5.7 | -1.6% | 15,200 |
| 2017/01/17 | 363.8 | 365.3 | 355.5 | 365 | +1.2 | +0.3% | 27,600 |
| 2017/01/16 | 367.3 | 369.8 | 362.8 | 363.8 | -1.2 | -0.3% | 13,200 |
| 2017/01/13 | 367.5 | 367.5 | 365 | 365 | -0.5 | -0.1% | 4,800 |
| 2017/01/12 | 367.5 | 368.3 | 365.5 | 365.5 | ±0 | ±0% | 14,000 |
| 2017/01/11 | 367.5 | 367.5 | 365.5 | 365.5 | +0.7 | +0.2% | 2,800 |
| 2017/01/10 | 367.5 | 367.8 | 357.8 | 364.8 | -3.2 | -0.9% | 18,800 |
| 2017/01/06 | 371.3 | 377 | 341.5 | 368 | -3 | -0.8% | 38,400 |
| 2017/01/05 | 366.3 | 371.5 | 366.3 | 371 | +9 | +2.5% | 22,800 |
| 2017/01/04 | 362.3 | 363.3 | 362 | 362 | -4.3 | -1.2% | 8,000 |
| 2016/12/30 | 364 | 374.8 | 362.8 | 366.3 | -5.2 | -1.4% | 10,800 |
| 2016/12/29 | 368.5 | 377.5 | 368.5 | 371.5 | -1.8 | -0.5% | 12,000 |
| 2016/12/28 | 376.5 | 386.3 | 371.3 | 373.3 | -6.5 | -1.7% | 46,000 |
| 2016/12/27 | 361.5 | 379.8 | 356 | 379.8 | +18.3 | +5.1% | 83,600 |
| 2016/12/26 | 411.3 | 411.3 | 356 | 361.5 | +25.2 | +7.5% | 434,400 |
| 2016/12/22 | 337.8 | 338.5 | 335 | 336.3 | +1.5 | +0.4% | 9,200 |
| 2016/12/21 | 327 | 334.8 | 322.5 | 334.8 | +12.3 | +3.8% | 44,400 |
| 2016/12/20 | 317.5 | 322.5 | 317.5 | 322.5 | +5 | +1.6% | 10,000 |
| 2016/12/19 | 316.3 | 319.5 | 316.3 | 317.5 | +1.2 | +0.4% | 4,400 |
| 2016/12/16 | 317.8 | 317.8 | 316.3 | 316.3 | -1.5 | -0.5% | 4,800 |
| 2016/12/15 | 317.5 | 317.8 | 315.3 | 317.8 | -0.7 | -0.2% | 4,800 |
| 2016/12/14 | 317.5 | 318.5 | 317.5 | 318.5 | -1.5 | -0.5% | 3,200 |
| 2016/12/13 | 320.5 | 320.5 | 320 | 320 | +1.2 | +0.4% | 800 |
| 2016/12/12 | 318.8 | 321.8 | 315.8 | 318.8 | -7.5 | -2.3% | 13,200 |
| 2016/12/09 | 326.3 | 326.3 | 326.3 | 326.3 | +1 | +0.3% | 4,000 |
2001～
2050
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
