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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 104 | 104 | 98 | 102 | -3 | -2.9% | 40,000 |
| 2010/12/06 | 101 | 105 | 101 | 105 | +2 | +1.9% | 24,000 |
| 2010/12/03 | 105 | 105 | 98 | 103 | -1 | -1% | 73,000 |
| 2010/12/02 | 103 | 110 | 103 | 104 | +3 | +3% | 230,000 |
| 2010/12/01 | 96 | 102 | 96 | 101 | +6 | +6.3% | 73,000 |
| 2010/11/30 | 97 | 108 | 95 | 95 | -7 | -6.9% | 160,000 |
| 2010/11/29 | 86 | 102 | 86 | 102 | +19 | +22.9% | 264,000 |
| 2010/11/26 | 80 | 85 | 80 | 83 | +1 | +1.2% | 54,000 |
| 2010/11/25 | 79 | 84 | 79 | 82 | +4 | +5.1% | 33,000 |
| 2010/11/24 | 73 | 78 | 73 | 78 | +1 | +1.3% | 25,000 |
| 2010/11/22 | 73 | 77 | 72 | 77 | +5 | +6.9% | 28,000 |
| 2010/11/19 | 73 | 75 | 71 | 72 | -1 | -1.4% | 42,000 |
| 2010/11/18 | 70 | 74 | 69 | 73 | +3 | +4.3% | 40,000 |
| 2010/11/17 | 69 | 71 | 68 | 70 | +1 | +1.4% | 15,000 |
| 2010/11/16 | 75 | 75 | 69 | 69 | -2 | -2.8% | 42,000 |
| 2010/11/15 | 75 | 75 | 70 | 71 | -3 | -4.1% | 34,000 |
| 2010/11/12 | 73 | 75 | 69 | 74 | -1 | -1.3% | 79,000 |
| 2010/11/11 | 79 | 79 | 74 | 75 | -2 | -2.6% | 25,000 |
| 2010/11/10 | 74 | 78 | 74 | 77 | +4 | +5.5% | 21,000 |
| 2010/11/09 | 73 | 73 | 71 | 73 | -1 | -1.4% | 19,000 |
| 2010/11/08 | 75 | 75 | 70 | 74 | +1 | +1.4% | 59,000 |
| 2010/11/05 | 74 | 77 | 70 | 73 | ±0 | ±0% | 53,000 |
| 2010/11/04 | 69 | 74 | 67 | 73 | +4 | +5.8% | 47,000 |
| 2010/11/02 | 66 | 70 | 64 | 69 | +4 | +6.2% | 16,000 |
| 2010/11/01 | 65 | 68 | 63 | 65 | -1 | -1.5% | 24,000 |
| 2010/10/29 | 67 | 68 | 66 | 66 | ±0 | ±0% | 8,000 |
| 2010/10/28 | 68 | 68 | 66 | 66 | -5 | -7% | 26,000 |
| 2010/10/27 | 77 | 78 | 66 | 71 | -5 | -6.6% | 128,000 |
| 2010/10/26 | 77 | 84 | 76 | 76 | ±0 | ±0% | 102,000 |
| 2010/10/25 | 77 | 77 | 72 | 76 | -1 | -1.3% | 88,000 |
| 2010/10/22 | 69 | 87 | 66 | 77 | +9 | +13.2% | 705,000 |
| 2010/10/21 | 62 | 68 | 62 | 68 | +6 | +9.7% | 97,000 |
| 2010/10/20 | 60 | 65 | 57 | 62 | +2 | +3.3% | 83,000 |
| 2010/10/19 | 56 | 61 | 56 | 60 | +3 | +5.3% | 31,000 |
| 2010/10/18 | 57 | 58 | 57 | 57 | ±0 | ±0% | 12,000 |
| 2010/10/15 | 55 | 60 | 54 | 57 | +2 | +3.6% | 106,000 |
| 2010/10/14 | 53 | 55 | 53 | 55 | +1 | +1.9% | 18,000 |
| 2010/10/13 | 53 | 54 | 53 | 54 | +1 | +1.9% | 5,000 |
| 2010/10/12 | 53 | 53 | 53 | 53 | +1 | +1.9% | 5,000 |
| 2010/10/08 | 52 | 53 | 51 | 52 | -2 | -3.7% | 57,000 |
| 2010/10/07 | 54 | 54 | 54 | 54 | ±0 | ±0% | 2,000 |
| 2010/10/06 | 53 | 54 | 53 | 54 | ±0 | ±0% | 11,000 |
| 2010/10/05 | 55 | 62 | 54 | 54 | ±0 | ±0% | 94,000 |
| 2010/10/04 | 57 | 57 | 54 | 54 | -4 | -6.9% | 28,000 |
| 2010/10/01 | 58 | 59 | 58 | 58 | ±0 | ±0% | 17,000 |
| 2010/09/30 | 62 | 62 | 58 | 58 | -3 | -4.9% | 60,000 |
| 2010/09/29 | 59 | 69 | 58 | 61 | +1 | +1.7% | 142,000 |
| 2010/09/28 | 60 | 60 | 60 | 60 | ±0 | ±0% | 9,000 |
| 2010/09/27 | 64 | 64 | 59 | 60 | -6 | -9.1% | 53,000 |
| 2010/09/24 | 66 | 67 | 65 | 66 | ±0 | ±0% | 7,000 |
3601～
3650
件表示中 / 6160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 | 28,600円 | +6.6% | +98.5% | 2.87% | 27.96倍 | 6.45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 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 日本和装 | 35,500円 | +0.2% | +1.9% | 3.94% | 10.73倍 | 0.89倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| 中 広 | 45,300円 | +16.5% | +27.3% | 2.65% | 12.84倍 | 1.52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 |
| コーチ・エィ | 134,400円 | +2.8% | -19.6% | 1.49% | 43.58倍 | 1.06倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
市場注目の銘柄
チャート関連のコラム
