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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 56 | 56 | 56 | 56 | - | - | 3,000 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 55 | 55 | 55 | 55 | -2 | -3.5% | 6,000 |
| 2010/08/13 | 55 | 57 | 54 | 57 | +1 | +1.8% | 3,000 |
| 2010/08/12 | 58 | 58 | 56 | 56 | -2 | -3.4% | 5,000 |
| 2010/08/11 | 59 | 59 | 56 | 58 | -4 | -6.5% | 12,000 |
| 2010/08/10 | 56 | 63 | 56 | 62 | +6 | +10.7% | 12,000 |
| 2010/08/09 | 56 | 56 | 56 | 56 | -2 | -3.4% | 1,000 |
| 2010/08/06 | 58 | 58 | 58 | 58 | -3 | -4.9% | 4,000 |
| 2010/08/05 | 58 | 61 | 58 | 61 | +3 | +5.2% | 6,000 |
| 2010/08/04 | 58 | 58 | 58 | 58 | -2 | -3.3% | 3,000 |
| 2010/08/03 | 58 | 60 | 58 | 60 | +2 | +3.4% | 5,000 |
| 2010/08/02 | 58 | 58 | 55 | 58 | -1 | -1.7% | 16,000 |
| 2010/07/30 | 59 | 59 | 59 | 59 | ±0 | ±0% | 2,000 |
| 2010/07/29 | 61 | 61 | 59 | 59 | - | - | 5,000 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 60 | 60 | 60 | 60 | - | - | 1,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 59 | 60 | 59 | 60 | ±0 | ±0% | 2,000 |
| 2010/07/22 | 58 | 61 | 58 | 60 | ±0 | ±0% | 6,000 |
| 2010/07/21 | 60 | 60 | 60 | 60 | -1 | -1.6% | 2,000 |
| 2010/07/20 | 61 | 61 | 61 | 61 | +1 | +1.7% | 2,000 |
| 2010/07/16 | 61 | 61 | 60 | 60 | -1 | -1.6% | 14,000 |
| 2010/07/15 | 61 | 62 | 60 | 61 | -2 | -3.2% | 11,000 |
| 2010/07/14 | 64 | 64 | 63 | 63 | ±0 | ±0% | 7,000 |
| 2010/07/13 | 63 | 63 | 63 | 63 | ±0 | ±0% | 3,000 |
| 2010/07/12 | 67 | 70 | 63 | 63 | +1 | +1.6% | 51,000 |
| 2010/07/09 | 65 | 65 | 62 | 62 | -3 | -4.6% | 4,000 |
| 2010/07/08 | 63 | 65 | 63 | 65 | +2 | +3.2% | 8,000 |
| 2010/07/07 | 62 | 63 | 62 | 63 | +1 | +1.6% | 5,000 |
| 2010/07/06 | 62 | 62 | 62 | 62 | -1 | -1.6% | 1,000 |
| 2010/07/05 | 63 | 63 | 63 | 63 | +1 | +1.6% | 2,000 |
| 2010/07/02 | 62 | 62 | 61 | 62 | ±0 | ±0% | 10,000 |
| 2010/07/01 | 64 | 64 | 59 | 62 | -3 | -4.6% | 14,000 |
| 2010/06/30 | 66 | 66 | 63 | 65 | -2 | -3% | 8,000 |
| 2010/06/29 | 66 | 67 | 66 | 67 | +1 | +1.5% | 4,000 |
| 2010/06/28 | 67 | 67 | 66 | 66 | -1 | -1.5% | 10,000 |
| 2010/06/25 | 69 | 69 | 67 | 67 | -3 | -4.3% | 11,000 |
| 2010/06/24 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2010/06/23 | 70 | 70 | 70 | 70 | -1 | -1.4% | 8,000 |
| 2010/06/22 | 69 | 74 | 69 | 71 | +1 | +1.4% | 29,000 |
| 2010/06/21 | 70 | 70 | 70 | 70 | ±0 | ±0% | 15,000 |
| 2010/06/18 | 72 | 72 | 69 | 70 | -1 | -1.4% | 8,000 |
| 2010/06/17 | 71 | 71 | 71 | 71 | ±0 | ±0% | 2,000 |
| 2010/06/16 | 72 | 73 | 71 | 71 | -2 | -2.7% | 13,000 |
| 2010/06/15 | 71 | 73 | 71 | 73 | -1 | -1.4% | 4,000 |
| 2010/06/14 | 74 | 74 | 74 | 74 | ±0 | ±0% | 2,000 |
| 2010/06/11 | 74 | 74 | 74 | 74 | - | - | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 73 | 73 | 73 | 73 | ±0 | ±0% | 1,000 |
3601～
3650
件表示中 / 6086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 | 5.88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 |
| サイババズ | 71,700円 | +11.4% | - | 0.00% | 9.62倍 | 14.35倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| Ｂｉｒｄｍａｎ | 22,200円 | -85.6% | - | 0.00% | - | -2.02倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| サクシード | 79,500円 | +5.4% | +7.2% | 2.01% | 12.37倍 | 1.21倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ＪＳＨ | 49,700円 | +18.1% | +32.0% | 0.00% | 15.35倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
