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 |
|---|---|---|---|---|---|---|---|
| 2000/11/21 | 900 | 900 | 900 | 900 | ±0 | ±0% | 4,000 |
| 2000/11/20 | 929 | 929 | 890 | 900 | -30 | -3.2% | 11,000 |
| 2000/11/17 | 930 | 930 | 930 | 930 | ±0 | ±0% | 4,000 |
| 2000/11/16 | 930 | 930 | 930 | 930 | ±0 | ±0% | 2,000 |
| 2000/11/15 | 930 | 930 | 930 | 930 | ±0 | ±0% | 12,000 |
| 2000/11/14 | 930 | 930 | 930 | 930 | +10 | +1.1% | 1,000 |
| 2000/11/13 | 940 | 940 | 920 | 920 | -20 | -2.1% | 8,000 |
| 2000/11/10 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2000/11/09 | 942 | 942 | 940 | 940 | ±0 | ±0% | 2,000 |
| 2000/11/08 | 940 | 940 | 940 | 940 | ±0 | ±0% | 2,000 |
| 2000/11/07 | 940 | 940 | 940 | 940 | ±0 | ±0% | 4,000 |
| 2000/11/06 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,000 |
| 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 |
6051～
6100
件表示中 / 6145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 | 29,100円 | +6.6% | +98.5% | 2.82% | 28.45倍 | 6.73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 |
| 進学会ＨＤ | 16,400円 | +20.1% | - | 0.00% | 57.34倍 | 0.31倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| 中 広 | 46,400円 | +16.5% | +27.3% | 2.59% | 13.15倍 | 1.56倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| 旅工房 | 16,500円 | +1.5% | - | 0.00% | - | 1.54倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| エスクリ | 23,600円 | -4.3% | -65.7% | 0.00% | - | 1.02倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
