ピーエイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/11/02 | 940 | 940 | 940 | 940 | -10 | -1.1% | 7,000 |
| 2000/11/01 | 990 | 990 | 950 | 950 | -10 | -1% | 5,000 |
| 2000/10/31 | 960 | 960 | 960 | 960 | ±0 | ±0% | 3,000 |
| 2000/10/30 | 960 | 960 | 960 | 960 | +10 | +1.1% | 1,000 |
| 2000/10/27 | 970 | 970 | 950 | 950 | -20 | -2.1% | 12,000 |
| 2000/10/26 | 970 | 970 | 970 | 970 | -31 | -3.1% | 1,000 |
| 2000/10/25 | 1,020 | 1,020 | 1,001 | 1,001 | +1 | +0.1% | 2,000 |
| 2000/10/24 | 1,060 | 1,060 | 1,000 | 1,000 | -50 | -4.8% | 11,000 |
| 2000/10/23 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 7,000 |
| 2000/10/20 | 1,060 | 1,060 | 1,060 | 1,060 | +91 | +9.4% | 1,000 |
| 2000/10/19 | 1,100 | 1,100 | 950 | 969 | -131 | -11.9% | 11,000 |
| 2000/10/18 | 1,120 | 1,120 | 1,050 | 1,100 | -20 | -1.8% | 7,000 |
| 2000/10/17 | 1,120 | 1,120 | 1,119 | 1,120 | ±0 | ±0% | 5,000 |
| 2000/10/16 | 1,050 | 1,120 | 1,050 | 1,120 | +70 | +6.7% | 5,000 |
| 2000/10/13 | 930 | 1,050 | 930 | 1,050 | +50 | +5% | 5,000 |
| 2000/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | -100 | -9.1% | 10,000 |
| 2000/10/11 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 4,000 |
| 2000/10/10 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 8,000 |
| 2000/10/06 | 1,100 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 10,000 |
| 2000/10/05 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 11,000 |
| 2000/10/04 | 1,050 | 1,101 | 1,050 | 1,100 | - | - | 10,000 |
| 2000/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/02 | 990 | 991 | 990 | 991 | +1 | +0.1% | 2,000 |
| 2000/09/29 | 990 | 990 | 990 | 990 | +11 | +1.1% | 1,000 |
| 2000/09/28 | 979 | 979 | 979 | 979 | +10 | +1% | 1,000 |
| 2000/09/27 | 969 | 969 | 969 | 969 | ±0 | ±0% | 4,000 |
| 2000/09/26 | 980 | 980 | 969 | 969 | -71 | -6.8% | 6,000 |
| 2000/09/25 | 1,000 | 1,040 | 1,000 | 1,040 | +40 | +4% | 2,000 |
| 2000/09/22 | 1,040 | 1,040 | 1,000 | 1,000 | -20 | -2% | 11,000 |
| 2000/09/21 | 1,000 | 1,020 | 980 | 1,020 | +28 | +2.8% | 5,000 |
| 2000/09/20 | 1,000 | 1,010 | 991 | 992 | -8 | -0.8% | 6,000 |
| 2000/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 1,000 |
| 2000/09/18 | 1,010 | 1,030 | 1,010 | 1,010 | -40 | -3.8% | 3,000 |
| 2000/09/14 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 2,000 |
| 2000/09/13 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 1,000 |
| 2000/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2000/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 1,000 |
| 2000/09/07 | 1,140 | 1,140 | 1,140 | 1,140 | -1 | -0.1% | 1,000 |
| 2000/09/06 | 1,141 | 1,141 | 1,141 | 1,141 | +41 | +3.7% | 1,000 |
| 2000/09/05 | 1,270 | 1,270 | 1,100 | 1,100 | -150 | -12% | 8,000 |
| 2000/09/04 | 1,272 | 1,272 | 1,250 | 1,250 | -21 | -1.7% | 3,000 |
| 2000/09/01 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 1,000 |
| 2000/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/30 | 1,270 | 1,271 | 1,250 | 1,271 | ±0 | ±0% | 11,000 |
| 2000/08/29 | 1,320 | 1,320 | 1,271 | 1,271 | -69 | -5.1% | 5,000 |
| 2000/08/28 | 1,260 | 1,340 | 1,260 | 1,340 | +40 | +3.1% | 15,000 |
| 2000/08/25 | 1,300 | 1,300 | 1,300 | 1,300 | +40 | +3.2% | 2,000 |
| 2000/08/24 | 1,261 | 1,261 | 1,260 | 1,260 | -20 | -1.6% | 2,000 |
| 2000/08/23 | 1,261 | 1,280 | 1,261 | 1,280 | +19 | +1.5% | 3,000 |
6001～
6050
件表示中 / 6083件
類似銘柄と比較する
現在ご覧いただいている「ピーエイ」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 |
|---|---|---|---|---|---|---|---|---|
| ピーエイ | 25,100円 | +6.6% | +98.5% | 2.07% | 24.54倍 | 5.80倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| ＪＳＨ | 50,500円 | +18.1% | +32.0% | 0.00% | 15.61倍 | 1.45倍 |
|
障害者雇用支援の農園事業を九州中心に展開。精神疾患者対象の訪問診療・看護サービス提供 |
| ＥＡＪ | 112,200円 | +13.5% | +154.0% | 0.89% | 25.24倍 | 1.61倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| サイババズ | 68,800円 | +11.4% | - | 0.00% | 9.23倍 | 13.77倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
市場注目の銘柄
チャート関連のコラム
