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 |
|---|---|---|---|---|---|---|---|
| 2000/09/07 | 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 |
| 2000/08/22 | 1,300 | 1,300 | 1,261 | 1,261 | -39 | -3% | 9,000 |
| 2000/08/21 | 1,320 | 1,320 | 1,300 | 1,300 | -30 | -2.3% | 9,000 |
| 2000/08/18 | 1,330 | 1,330 | 1,301 | 1,330 | ±0 | ±0% | 21,000 |
| 2000/08/17 | 1,325 | 1,350 | 1,325 | 1,330 | -15 | -1.1% | 18,000 |
| 2000/08/16 | 1,360 | 1,370 | 1,339 | 1,345 | -15 | -1.1% | 16,000 |
| 2000/08/15 | 1,400 | 1,400 | 1,350 | 1,360 | +10 | +0.7% | 55,000 |
| 2000/08/14 | 1,310 | 1,350 | 1,250 | 1,350 | +50 | +3.8% | 20,000 |
| 2000/08/11 | 1,260 | 1,300 | 1,240 | 1,300 | -40 | -3% | 15,000 |
| 2000/08/10 | 1,294 | 1,380 | 1,294 | 1,340 | +60 | +4.7% | 92,000 |
| 2000/08/09 | 1,250 | 1,280 | 1,190 | 1,280 | +200 | +18.5% | 42,000 |
| 2000/08/08 | 1,001 | 1,080 | 1,001 | 1,080 | +100 | +10.2% | 18,000 |
| 2000/08/07 | 980 | 980 | 980 | 980 | ±0 | ±0% | 6,000 |
| 2000/08/04 | 1,000 | 1,000 | 970 | 980 | -20 | -2% | 10,000 |
| 2000/08/03 | 1,000 | 1,030 | 1,000 | 1,000 | ±0 | ±0% | 17,000 |
| 2000/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2000/08/01 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 33,000 |
| 2000/07/31 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 9,000 |
| 2000/07/28 | 1,001 | 1,010 | 960 | 1,010 | +9 | +0.9% | 21,000 |
| 2000/07/27 | 1,080 | 1,080 | 1,000 | 1,001 | -99 | -9% | 7,000 |
| 2000/07/26 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2000/07/25 | 1,130 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 17,000 |
| 2000/07/24 | 1,130 | 1,130 | 1,100 | 1,130 | ±0 | ±0% | 43,000 |
| 2000/07/21 | 1,126 | 1,130 | 1,125 | 1,130 | +20 | +1.8% | 5,000 |
| 2000/07/19 | 1,101 | 1,110 | 1,101 | 1,110 | -91 | -7.6% | 4,000 |
| 2000/07/18 | 1,210 | 1,240 | 1,201 | 1,201 | +1 | +0.1% | 10,000 |
| 2000/07/17 | 1,200 | 1,200 | 1,150 | 1,200 | ±0 | ±0% | 26,000 |
| 2000/07/14 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 24,000 |
| 2000/07/13 | 1,290 | 1,290 | 1,200 | 1,200 | -90 | -7% | 8,000 |
| 2000/07/12 | 1,300 | 1,300 | 1,250 | 1,290 | +90 | +7.5% | 23,000 |
| 2000/07/11 | 1,330 | 1,350 | 1,200 | 1,200 | -140 | -10.4% | 37,000 |
| 2000/07/10 | 1,420 | 1,420 | 1,330 | 1,340 | -80 | -5.6% | 54,000 |
| 2000/07/07 | 1,461 | 1,490 | 1,350 | 1,420 | -30 | -2.1% | 189,000 |
| 2000/07/06 | 1,365 | 1,451 | 1,210 | 1,450 | - | - | 929,000 |
6101～
6145
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
