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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 76 | 76 | 73 | 73 | ±0 | ±0% | 5,000 |
| 2011/06/17 | 76 | 76 | 73 | 73 | -2 | -2.7% | 9,000 |
| 2011/06/16 | 76 | 86 | 75 | 75 | +3 | +4.2% | 99,000 |
| 2011/06/15 | 72 | 72 | 72 | 72 | ±0 | ±0% | 3,000 |
| 2011/06/14 | 72 | 72 | 72 | 72 | ±0 | ±0% | 2,000 |
| 2011/06/13 | 72 | 72 | 72 | 72 | - | - | 1,000 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 71 | 72 | 71 | 72 | ±0 | ±0% | 3,000 |
| 2011/06/08 | 73 | 73 | 72 | 72 | - | - | 4,000 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 73 | 73 | 73 | 73 | - | - | 1,000 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 74 | 75 | 74 | 74 | -3 | -3.9% | 3,000 |
| 2011/05/31 | 75 | 77 | 75 | 77 | - | - | 6,000 |
| 2011/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/27 | 79 | 79 | 78 | 78 | - | - | 6,000 |
| 2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/25 | 80 | 80 | 79 | 79 | -1 | -1.3% | 4,000 |
| 2011/05/24 | 81 | 82 | 80 | 80 | -3 | -3.6% | 4,000 |
| 2011/05/23 | 80 | 83 | 79 | 83 | +4 | +5.1% | 18,000 |
| 2011/05/20 | 79 | 79 | 76 | 79 | ±0 | ±0% | 12,000 |
| 2011/05/19 | 79 | 81 | 78 | 79 | +2 | +2.6% | 6,000 |
| 2011/05/18 | 76 | 77 | 76 | 77 | +1 | +1.3% | 3,000 |
| 2011/05/17 | 81 | 81 | 76 | 76 | -4 | -5% | 11,000 |
| 2011/05/16 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2011/05/13 | 82 | 87 | 80 | 80 | +2 | +2.6% | 27,000 |
| 2011/05/12 | 80 | 80 | 78 | 78 | -2 | -2.5% | 4,000 |
| 2011/05/11 | 80 | 80 | 79 | 80 | -3 | -3.6% | 12,000 |
| 2011/05/10 | 83 | 83 | 82 | 83 | -1 | -1.2% | 16,000 |
| 2011/05/09 | 80 | 84 | 79 | 84 | +3 | +3.7% | 8,000 |
| 2011/05/06 | 83 | 83 | 80 | 81 | -5 | -5.8% | 15,000 |
| 2011/05/02 | 92 | 94 | 86 | 86 | -2 | -2.3% | 82,000 |
| 2011/04/28 | 84 | 95 | 83 | 88 | +2 | +2.3% | 193,000 |
| 2011/04/27 | 86 | 97 | 79 | 86 | +4 | +4.9% | 576,000 |
| 2011/04/26 | 73 | 95 | 73 | 82 | +12 | +17.1% | 377,000 |
| 2011/04/25 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2011/04/22 | 70 | 70 | 69 | 70 | +1 | +1.4% | 6,000 |
| 2011/04/21 | 70 | 75 | 69 | 69 | -5 | -6.8% | 40,000 |
| 2011/04/20 | 74 | 74 | 74 | 74 | +2 | +2.8% | 2,000 |
| 2011/04/19 | 73 | 73 | 72 | 72 | -3 | -4% | 5,000 |
| 2011/04/18 | 75 | 75 | 75 | 75 | ±0 | ±0% | 3,000 |
| 2011/04/15 | 71 | 76 | 71 | 75 | +6 | +8.7% | 18,000 |
| 2011/04/14 | 68 | 73 | 68 | 69 | +4 | +6.2% | 7,000 |
| 2011/04/13 | 65 | 65 | 65 | 65 | -1 | -1.5% | 2,000 |
| 2011/04/12 | 66 | 66 | 66 | 66 | ±0 | ±0% | 2,000 |
| 2011/04/11 | 66 | 66 | 66 | 66 | - | - | 2,000 |
| 2011/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
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
