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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 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 |
| 2010/09/22 | 64 | 66 | 64 | 66 | ±0 | ±0% | 5,000 |
| 2010/09/21 | 64 | 66 | 64 | 66 | +1 | +1.5% | 3,000 |
| 2010/09/17 | 63 | 67 | 63 | 65 | ±0 | ±0% | 13,000 |
| 2010/09/16 | 68 | 68 | 65 | 65 | -4 | -5.8% | 24,000 |
| 2010/09/15 | 68 | 71 | 67 | 69 | +2 | +3% | 15,000 |
| 2010/09/14 | 69 | 70 | 66 | 67 | +2 | +3.1% | 20,000 |
| 2010/09/13 | 68 | 68 | 63 | 65 | -5 | -7.1% | 68,000 |
| 2010/09/10 | 72 | 72 | 69 | 70 | ±0 | ±0% | 13,000 |
| 2010/09/09 | 76 | 77 | 67 | 70 | -3 | -4.1% | 73,000 |
| 2010/09/08 | 70 | 81 | 67 | 73 | -1 | -1.4% | 136,000 |
| 2010/09/07 | 63 | 76 | 62 | 74 | +8 | +12.1% | 179,000 |
| 2010/09/06 | 66 | 66 | 63 | 66 | ±0 | ±0% | 75,000 |
| 2010/09/03 | 78 | 87 | 65 | 66 | -10 | -13.2% | 457,000 |
| 2010/09/02 | 57 | 81 | 57 | 76 | +23 | +43.4% | 1,098,000 |
| 2010/09/01 | 55 | 62 | 53 | 53 | +1 | +1.9% | 67,000 |
| 2010/08/31 | 51 | 52 | 51 | 52 | -2 | -3.7% | 3,000 |
| 2010/08/30 | 54 | 54 | 54 | 54 | +2 | +3.8% | 2,000 |
| 2010/08/27 | 52 | 52 | 52 | 52 | ±0 | ±0% | 1,000 |
| 2010/08/26 | 52 | 52 | 52 | 52 | -1 | -1.9% | 8,000 |
| 2010/08/25 | 52 | 53 | 52 | 53 | +1 | +1.9% | 3,000 |
| 2010/08/24 | 53 | 53 | 50 | 52 | -3 | -5.5% | 10,000 |
| 2010/08/23 | 55 | 55 | 55 | 55 | -1 | -1.8% | 5,000 |
| 2010/08/20 | 56 | 56 | 56 | 56 | ±0 | ±0% | 3,000 |
| 2010/08/19 | 56 | 56 | 56 | 56 | ±0 | ±0% | 7,000 |
| 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 |
3601～
3650
件表示中 / 6129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 | 27,900円 | +6.6% | +98.5% | 2.94% | 27.27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 |
| アライドアーキ | 22,300円 | -27.8% | - | 0.00% | - | 1.33倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| 進学会ＨＤ | 15,800円 | +20.1% | - | 0.00% | 55.24倍 | 0.30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 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| ジオコード | 111,100円 | +17.5% | +114.8% | 2.25% | 85.86倍 | 2.64倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
市場注目の銘柄
チャート関連のコラム
