ピーバンドットコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 1,174.5 | 1,175 | 1,152 | 1,157.5 | -19 | -1.6% | 17,800 |
| 2018/05/31 | 1,190 | 1,190 | 1,166 | 1,176.5 | +6 | +0.5% | 8,800 |
| 2018/05/30 | 1,184 | 1,184 | 1,165 | 1,170.5 | -29.5 | -2.5% | 12,200 |
| 2018/05/29 | 1,200 | 1,212.5 | 1,159.5 | 1,200 | ±0 | ±0% | 26,200 |
| 2018/05/28 | 1,221 | 1,221 | 1,191 | 1,200 | +20.5 | +1.7% | 10,200 |
| 2018/05/25 | 1,179 | 1,195 | 1,151 | 1,179.5 | -5.5 | -0.5% | 26,400 |
| 2018/05/24 | 1,210 | 1,210 | 1,185 | 1,185 | -36 | -2.9% | 26,800 |
| 2018/05/23 | 1,208 | 1,232 | 1,208 | 1,221 | +13 | +1.1% | 14,000 |
| 2018/05/22 | 1,206.5 | 1,225.5 | 1,206.5 | 1,208 | +12 | +1% | 44,600 |
| 2018/05/21 | 1,187 | 1,212 | 1,182 | 1,196 | +10 | +0.8% | 32,600 |
| 2018/05/18 | 1,181 | 1,193 | 1,181 | 1,186 | +5 | +0.4% | 9,200 |
| 2018/05/17 | 1,140.5 | 1,190 | 1,140.5 | 1,181 | +46 | +4.1% | 18,600 |
| 2018/05/16 | 1,200.5 | 1,200.5 | 1,125 | 1,135 | -70 | -5.8% | 62,400 |
| 2018/05/15 | 1,226 | 1,227.5 | 1,204 | 1,205 | -16 | -1.3% | 14,600 |
| 2018/05/14 | 1,223.5 | 1,240 | 1,220.5 | 1,221 | -2.5 | -0.2% | 18,000 |
| 2018/05/11 | 1,278 | 1,278.5 | 1,200 | 1,223.5 | -47 | -3.7% | 58,400 |
| 2018/05/10 | 1,262.5 | 1,292.5 | 1,255.5 | 1,270.5 | +15 | +1.2% | 56,600 |
| 2018/05/09 | 1,274.5 | 1,274.5 | 1,234.5 | 1,255.5 | +18 | +1.5% | 29,800 |
| 2018/05/08 | 1,243 | 1,245 | 1,221 | 1,237.5 | -4.5 | -0.4% | 17,000 |
| 2018/05/07 | 1,233.5 | 1,262 | 1,233.5 | 1,242 | +12.5 | +1% | 14,200 |
| 2018/05/02 | 1,255.5 | 1,284.5 | 1,213.5 | 1,229.5 | -4.5 | -0.4% | 58,800 |
| 2018/05/01 | 1,254.5 | 1,254.5 | 1,207.5 | 1,234 | -30.5 | -2.4% | 21,200 |
| 2018/04/27 | 1,274.5 | 1,285 | 1,251 | 1,264.5 | -23 | -1.8% | 33,400 |
| 2018/04/26 | 1,309 | 1,309 | 1,281 | 1,287.5 | -14.5 | -1.1% | 19,200 |
| 2018/04/25 | 1,287 | 1,314.5 | 1,287 | 1,302 | +15 | +1.2% | 13,200 |
| 2018/04/24 | 1,292.5 | 1,300 | 1,275.5 | 1,287 | -12 | -0.9% | 25,600 |
| 2018/04/23 | 1,300 | 1,321.5 | 1,270 | 1,299 | ±0 | ±0% | 24,000 |
| 2018/04/20 | 1,301 | 1,310 | 1,295 | 1,299 | -8 | -0.6% | 13,400 |
| 2018/04/19 | 1,343.5 | 1,343.5 | 1,301.5 | 1,307 | -28.5 | -2.1% | 18,800 |
| 2018/04/18 | 1,326.5 | 1,339.5 | 1,305 | 1,335.5 | +13 | +1% | 13,800 |
| 2018/04/17 | 1,392 | 1,402.5 | 1,290 | 1,322.5 | -80 | -5.7% | 64,200 |
| 2018/04/16 | 1,405 | 1,489.5 | 1,395 | 1,402.5 | +2.5 | +0.2% | 32,600 |
| 2018/04/13 | 1,416 | 1,416 | 1,391 | 1,400 | +17.5 | +1.3% | 6,200 |
| 2018/04/12 | 1,358.5 | 1,396 | 1,347.5 | 1,382.5 | -1 | -0.1% | 23,000 |
| 2018/04/11 | 1,435 | 1,435 | 1,346.5 | 1,383.5 | -23 | -1.6% | 39,800 |
| 2018/04/10 | 1,351.5 | 1,434.5 | 1,351.5 | 1,406.5 | +55.5 | +4.1% | 15,800 |
| 2018/04/09 | 1,379 | 1,392.5 | 1,325.5 | 1,351 | -26.5 | -1.9% | 53,000 |
| 2018/04/06 | 1,435 | 1,437.5 | 1,368 | 1,377.5 | -53.5 | -3.7% | 29,000 |
| 2018/04/05 | 1,475.5 | 1,512.5 | 1,419 | 1,431 | -44.5 | -3% | 23,000 |
| 2018/04/04 | 1,525 | 1,545 | 1,471.5 | 1,475.5 | -27 | -1.8% | 16,200 |
| 2018/04/03 | 1,512.5 | 1,537.5 | 1,485 | 1,502.5 | -35 | -2.3% | 32,600 |
| 2018/04/02 | 1,475 | 1,570 | 1,475 | 1,537.5 | +85 | +5.9% | 50,000 |
| 2018/03/30 | 1,450 | 1,465 | 1,446.5 | 1,452.5 | +12 | +0.8% | 8,400 |
| 2018/03/29 | 1,488.5 | 1,499.5 | 1,440 | 1,440.5 | +17.5 | +1.2% | 5,600 |
| 2018/03/28 | 1,398 | 1,471 | 1,373.5 | 1,423 | ±0 | ±0% | 34,800 |
| 2018/03/27 | 1,384 | 1,475 | 1,373.5 | 1,423 | +39 | +2.8% | 30,600 |
| 2018/03/26 | 1,325 | 1,390 | 1,282.5 | 1,384 | +19 | +1.4% | 49,200 |
| 2018/03/23 | 1,425.5 | 1,453 | 1,359 | 1,365 | -140 | -9.3% | 54,000 |
| 2018/03/22 | 1,482.5 | 1,510 | 1,481 | 1,505 | +5 | +0.3% | 14,600 |
| 2018/03/20 | 1,510 | 1,547.5 | 1,486.5 | 1,500 | -45 | -2.9% | 37,200 |
1751～
1800
件表示中 / 2053件
類似銘柄と比較する
現在ご覧いただいている「ピーバン」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 |
|---|---|---|---|---|---|---|---|---|
| ピーバン | 52,800円 | +10.3% | +0.6% | 1.89% | 21.91倍 | 1.80倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| テーオーＨＤ | 31,100円 | - | - | - | - | 4.32倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| イメージワン | 24,800円 | +27.3% | - | 0.00% | - | 5.41倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| コンセック | 131,600円 | 0.0% | +400.0% | 2.05% | 13.62倍 | 0.29倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 川 辺 | 130,300円 | +5.5% | -9.1% | 3.84% | 10.57倍 | 0.34倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
市場注目の銘柄
チャート関連のコラム
