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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/08 | 74 | 74 | 73 | 73 | +1 | +1.4% | 3,000 |
| 2010/06/07 | 74 | 74 | 72 | 72 | -3 | -4% | 4,000 |
| 2010/06/04 | 74 | 75 | 74 | 75 | +1 | +1.4% | 3,000 |
| 2010/06/03 | 72 | 79 | 72 | 74 | ±0 | ±0% | 47,000 |
| 2010/06/02 | 71 | 74 | 71 | 74 | +2 | +2.8% | 2,000 |
| 2010/06/01 | 75 | 75 | 72 | 72 | -3 | -4% | 14,000 |
| 2010/05/31 | 75 | 75 | 75 | 75 | +1 | +1.4% | 2,000 |
| 2010/05/28 | 72 | 74 | 70 | 74 | +5 | +7.2% | 17,000 |
| 2010/05/27 | 67 | 70 | 67 | 69 | ±0 | ±0% | 12,000 |
| 2010/05/26 | 68 | 69 | 68 | 69 | ±0 | ±0% | 4,000 |
| 2010/05/25 | 70 | 70 | 68 | 69 | -2 | -2.8% | 17,000 |
| 2010/05/24 | 72 | 72 | 71 | 71 | ±0 | ±0% | 8,000 |
| 2010/05/21 | 71 | 72 | 69 | 71 | -4 | -5.3% | 25,000 |
| 2010/05/20 | 75 | 79 | 67 | 75 | -5 | -6.3% | 55,000 |
| 2010/05/19 | 64 | 80 | 63 | 80 | +11 | +15.9% | 121,000 |
| 2010/05/18 | 80 | 80 | 65 | 69 | -10 | -12.7% | 56,000 |
| 2010/05/17 | 83 | 83 | 79 | 79 | -4 | -4.8% | 26,000 |
| 2010/05/14 | 86 | 86 | 83 | 83 | -3 | -3.5% | 17,000 |
| 2010/05/13 | 85 | 86 | 85 | 86 | ±0 | ±0% | 3,000 |
| 2010/05/12 | 90 | 90 | 85 | 86 | -2 | -2.3% | 28,000 |
| 2010/05/11 | 86 | 90 | 85 | 88 | +4 | +4.8% | 43,000 |
| 2010/05/10 | 85 | 85 | 84 | 84 | +1 | +1.2% | 6,000 |
| 2010/05/07 | 79 | 84 | 79 | 83 | -6 | -6.7% | 51,000 |
| 2010/05/06 | 89 | 90 | 88 | 89 | ±0 | ±0% | 57,000 |
| 2010/04/30 | 89 | 90 | 88 | 89 | -1 | -1.1% | 18,000 |
| 2010/04/28 | 89 | 90 | 89 | 90 | ±0 | ±0% | 24,000 |
| 2010/04/27 | 88 | 95 | 88 | 90 | +1 | +1.1% | 104,000 |
3701～
3750
件表示中 / 6159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 | 29,200円 | +6.6% | +98.5% | 2.81% | 28.54倍 | 6.58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 |
| ホープ | 20,200円 | +9.8% | +15.9% | 0.00% | 12.64倍 | 2.63倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| 日本和装 | 36,000円 | +0.2% | +1.9% | 3.89% | 10.88倍 | 0.91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 |
| シンワワイズ | 29,700円 | +11.9% | - | 0.00% | 59.52倍 | 1.40倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| エスクリ | 23,700円 | -4.3% | -65.7% | 0.00% | - | 1.03倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
