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 |
|---|---|---|---|---|---|---|---|
| 2012/01/30 | 72 | 72 | 69 | 70 | -2 | -2.8% | 29,000 |
| 2012/01/27 | 71 | 81 | 70 | 72 | +1 | +1.4% | 251,000 |
| 2012/01/26 | 69 | 72 | 69 | 71 | +2 | +2.9% | 35,000 |
| 2012/01/25 | 68 | 69 | 68 | 69 | +1 | +1.5% | 3,000 |
| 2012/01/24 | 69 | 69 | 68 | 68 | -1 | -1.4% | 5,000 |
| 2012/01/23 | 69 | 69 | 68 | 69 | +2 | +3% | 3,000 |
| 2012/01/20 | 67 | 67 | 67 | 67 | ±0 | ±0% | 3,000 |
| 2012/01/19 | 68 | 68 | 67 | 67 | -1 | -1.5% | 3,000 |
| 2012/01/18 | 65 | 68 | 65 | 68 | +3 | +4.6% | 10,000 |
| 2012/01/17 | 67 | 67 | 65 | 65 | -2 | -3% | 6,000 |
| 2012/01/16 | 65 | 67 | 65 | 67 | +1 | +1.5% | 13,000 |
| 2012/01/13 | 66 | 66 | 66 | 66 | -1 | -1.5% | 2,000 |
| 2012/01/12 | 67 | 67 | 67 | 67 | ±0 | ±0% | 5,000 |
| 2012/01/11 | 67 | 67 | 67 | 67 | +1 | +1.5% | 2,000 |
| 2012/01/10 | 65 | 66 | 65 | 66 | - | - | 6,000 |
| 2012/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/05 | 67 | 67 | 67 | 67 | -1 | -1.5% | 5,000 |
| 2012/01/04 | 68 | 68 | 68 | 68 | +2 | +3% | 3,000 |
| 2011/12/30 | 66 | 66 | 66 | 66 | +1 | +1.5% | 7,000 |
| 2011/12/29 | 66 | 66 | 65 | 65 | - | - | 9,000 |
| 2011/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/27 | 67 | 67 | 66 | 67 | -2 | -2.9% | 9,000 |
| 2011/12/26 | 68 | 69 | 68 | 69 | +1 | +1.5% | 8,000 |
| 2011/12/22 | 71 | 71 | 68 | 68 | -3 | -4.2% | 26,000 |
| 2011/12/21 | 71 | 72 | 70 | 71 | +2 | +2.9% | 18,000 |
| 2011/12/20 | 70 | 71 | 69 | 69 | -1 | -1.4% | 7,000 |
| 2011/12/19 | 72 | 74 | 70 | 70 | -2 | -2.8% | 17,000 |
| 2011/12/16 | 68 | 74 | 68 | 72 | +6 | +9.1% | 109,000 |
| 2011/12/15 | 69 | 69 | 66 | 66 | -4 | -5.7% | 35,000 |
| 2011/12/14 | 72 | 74 | 70 | 70 | -2 | -2.8% | 46,000 |
| 2011/12/13 | 71 | 75 | 71 | 72 | +1 | +1.4% | 57,000 |
| 2011/12/12 | 68 | 77 | 68 | 71 | +3 | +4.4% | 196,000 |
| 2011/12/09 | 68 | 68 | 68 | 68 | - | - | 14,000 |
| 2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/07 | 68 | 69 | 68 | 69 | +1 | +1.5% | 18,000 |
| 2011/12/06 | 70 | 70 | 68 | 68 | -2 | -2.9% | 22,000 |
| 2011/12/05 | 71 | 71 | 69 | 70 | ±0 | ±0% | 23,000 |
| 2011/12/02 | 70 | 73 | 70 | 70 | ±0 | ±0% | 30,000 |
| 2011/12/01 | 70 | 70 | 68 | 70 | ±0 | ±0% | 4,000 |
| 2011/11/30 | 70 | 70 | 70 | 70 | +1 | +1.4% | 2,000 |
| 2011/11/29 | 69 | 69 | 69 | 69 | +1 | +1.5% | 3,000 |
| 2011/11/28 | 67 | 68 | 67 | 68 | ±0 | ±0% | 2,000 |
| 2011/11/25 | 66 | 68 | 66 | 68 | +1 | +1.5% | 4,000 |
| 2011/11/24 | 66 | 67 | 65 | 67 | +1 | +1.5% | 18,000 |
| 2011/11/22 | 65 | 66 | 64 | 66 | +1 | +1.5% | 15,000 |
| 2011/11/21 | 65 | 65 | 65 | 65 | -1 | -1.5% | 8,000 |
| 2011/11/18 | 65 | 66 | 65 | 66 | +1 | +1.5% | 13,000 |
| 2011/11/17 | 65 | 65 | 64 | 65 | -1 | -1.5% | 28,000 |
| 2011/11/16 | 68 | 69 | 66 | 66 | -5 | -7% | 46,000 |
| 2011/11/15 | 70 | 71 | 68 | 71 | ±0 | ±0% | 22,000 |
3251～
3300
件表示中 / 6089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 | 25,400円 | +6.6% | +98.5% | 2.05% | 24.83倍 | 5.87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 |
| 東京通信 | 28,500円 | +2.4% | - | 0.00% | - | 5.38倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| ＪＳＨ | 50,800円 | +18.1% | +32.0% | 0.00% | 15.70倍 | 1.46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 |
| 日 宣 | 69,200円 | +26.5% | +14.6% | 4.19% | 8.25倍 | 0.77倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
