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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 993 | 1,005 | 975 | 978 | -12 | -1.2% | 30,000 |
| 2017/08/04 | 1,012.5 | 1,012.5 | 985 | 990 | -16 | -1.6% | 37,200 |
| 2017/08/03 | 1,015 | 1,017 | 1,005.5 | 1,006 | -4.5 | -0.4% | 11,800 |
| 2017/08/02 | 1,005 | 1,014.5 | 1,005 | 1,010.5 | +1.5 | +0.1% | 13,000 |
| 2017/08/01 | 1,054 | 1,054 | 1,009 | 1,009 | -44.5 | -4.2% | 57,400 |
| 2017/07/31 | 1,072.5 | 1,072.5 | 1,050.5 | 1,053.5 | -24 | -2.2% | 25,200 |
| 2017/07/28 | 1,095 | 1,095 | 1,077.5 | 1,077.5 | -22.5 | -2% | 27,400 |
| 2017/07/27 | 1,112.5 | 1,112.5 | 1,093 | 1,100 | -7.5 | -0.7% | 35,000 |
| 2017/07/26 | 1,122.5 | 1,122.5 | 1,100.5 | 1,107.5 | -1.5 | -0.1% | 33,000 |
| 2017/07/25 | 1,126 | 1,126 | 1,108.5 | 1,109 | -10.5 | -0.9% | 34,600 |
| 2017/07/24 | 1,125 | 1,135 | 1,117.5 | 1,119.5 | +6.5 | +0.6% | 68,800 |
| 2017/07/21 | 1,120 | 1,122 | 1,107 | 1,113 | +6.5 | +0.6% | 90,000 |
| 2017/07/20 | 1,073.5 | 1,116 | 1,070 | 1,106.5 | +42.5 | +4% | 80,400 |
| 2017/07/19 | 1,070 | 1,075 | 1,064 | 1,064 | -5 | -0.5% | 32,600 |
| 2017/07/18 | 1,035.5 | 1,070 | 1,035 | 1,069 | +31 | +3% | 48,200 |
| 2017/07/14 | 1,052 | 1,052 | 1,037.5 | 1,038 | -17.5 | -1.7% | 52,600 |
| 2017/07/13 | 1,067.5 | 1,071 | 1,055 | 1,055.5 | -16.5 | -1.5% | 25,600 |
| 2017/07/12 | 1,079 | 1,081 | 1,065 | 1,072 | -7 | -0.6% | 35,000 |
| 2017/07/11 | 1,078 | 1,089 | 1,078 | 1,079 | +1 | +0.1% | 11,600 |
| 2017/07/10 | 1,092.5 | 1,099 | 1,078 | 1,078 | -14.5 | -1.3% | 18,800 |
| 2017/07/07 | 1,105 | 1,107 | 1,087.5 | 1,092.5 | -16 | -1.4% | 29,000 |
| 2017/07/06 | 1,105 | 1,111 | 1,100.5 | 1,108.5 | ±0 | ±0% | 19,200 |
| 2017/07/05 | 1,102.5 | 1,108.5 | 1,090 | 1,108.5 | +21 | +1.9% | 40,400 |
| 2017/07/04 | 1,104.5 | 1,105 | 1,087 | 1,087.5 | +4 | +0.4% | 39,400 |
| 2017/07/03 | 1,117 | 1,118.5 | 1,083.5 | 1,083.5 | -24.5 | -2.2% | 54,800 |
| 2017/06/30 | 1,112.5 | 1,112.5 | 1,092.5 | 1,108 | -7 | -0.6% | 22,400 |
| 2017/06/29 | 1,111 | 1,125 | 1,105.5 | 1,115 | +12.5 | +1.1% | 47,800 |
| 2017/06/28 | 1,082 | 1,103.5 | 1,066.5 | 1,102.5 | +17.5 | +1.6% | 43,600 |
| 2017/06/27 | 1,083.5 | 1,097.5 | 1,082.5 | 1,085 | -3.5 | -0.3% | 17,400 |
| 2017/06/26 | 1,115 | 1,117.5 | 1,080 | 1,088.5 | -22 | -2% | 76,600 |
| 2017/06/23 | 1,105 | 1,130 | 1,102.5 | 1,110.5 | +8.5 | +0.8% | 253,200 |
| 2017/06/22 | 1,110 | 1,114.5 | 1,101.5 | 1,102 | -20 | -1.8% | 83,800 |
| 2017/06/21 | 1,124.5 | 1,150.5 | 1,120 | 1,122 | -19.5 | -1.7% | 22,800 |
| 2017/06/20 | 1,133.5 | 1,145.5 | 1,133.5 | 1,141.5 | -4.5 | -0.4% | 9,400 |
| 2017/06/19 | 1,114.5 | 1,150 | 1,114.5 | 1,146 | +42 | +3.8% | 18,600 |
| 2017/06/16 | 1,110.5 | 1,110.5 | 1,103 | 1,104 | -17.5 | -1.6% | 14,600 |
| 2017/06/15 | 1,117.5 | 1,130 | 1,114 | 1,121.5 | -1 | -0.1% | 8,200 |
| 2017/06/14 | 1,120 | 1,135 | 1,113.5 | 1,122.5 | +1.5 | +0.1% | 13,200 |
| 2017/06/13 | 1,100.5 | 1,125 | 1,100.5 | 1,121 | +17 | +1.5% | 14,600 |
| 2017/06/12 | 1,127.5 | 1,131 | 1,104 | 1,104 | -27 | -2.4% | 34,200 |
| 2017/06/09 | 1,140 | 1,152 | 1,131 | 1,131 | -9 | -0.8% | 16,000 |
| 2017/06/08 | 1,158 | 1,158 | 1,137.5 | 1,140 | -19 | -1.6% | 13,200 |
| 2017/06/07 | 1,150 | 1,163 | 1,140 | 1,159 | -0.5 | ±0% | 18,200 |
| 2017/06/06 | 1,183 | 1,187.5 | 1,158 | 1,159.5 | -35.5 | -3% | 21,200 |
| 2017/06/05 | 1,207.5 | 1,207.5 | 1,188 | 1,195 | -12.5 | -1% | 20,400 |
| 2017/06/02 | 1,185 | 1,210.5 | 1,175 | 1,207.5 | +22.5 | +1.9% | 31,400 |
| 2017/06/01 | 1,200 | 1,200 | 1,180.5 | 1,185 | -20 | -1.7% | 20,000 |
| 2017/05/31 | 1,224.5 | 1,224.5 | 1,198 | 1,205 | -13.5 | -1.1% | 14,200 |
| 2017/05/30 | 1,260 | 1,260 | 1,195 | 1,218.5 | -16.5 | -1.3% | 38,200 |
| 2017/05/29 | 1,182 | 1,235 | 1,150 | 1,235 | +82.5 | +7.2% | 63,000 |
1951～
2000
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
