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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 90 | 90 | 86 | 89 | +1 | +1.1% | 27,000 |
| 2010/04/23 | 88 | 89 | 87 | 88 | ±0 | ±0% | 13,000 |
| 2010/04/22 | 87 | 88 | 87 | 88 | +1 | +1.1% | 15,000 |
| 2010/04/21 | 88 | 88 | 87 | 87 | -2 | -2.2% | 11,000 |
| 2010/04/20 | 91 | 91 | 87 | 89 | -2 | -2.2% | 38,000 |
| 2010/04/19 | 88 | 91 | 88 | 91 | +4 | +4.6% | 44,000 |
| 2010/04/16 | 89 | 89 | 87 | 87 | -1 | -1.1% | 24,000 |
| 2010/04/15 | 90 | 91 | 87 | 88 | -2 | -2.2% | 35,000 |
| 2010/04/14 | 90 | 96 | 89 | 90 | +2 | +2.3% | 278,000 |
| 2010/04/13 | 87 | 88 | 86 | 88 | +1 | +1.1% | 32,000 |
| 2010/04/12 | 86 | 88 | 86 | 87 | +2 | +2.4% | 39,000 |
| 2010/04/09 | 86 | 89 | 85 | 85 | -2 | -2.3% | 54,000 |
| 2010/04/08 | 87 | 87 | 84 | 87 | ±0 | ±0% | 33,000 |
| 2010/04/07 | 85 | 88 | 85 | 87 | +3 | +3.6% | 42,000 |
| 2010/04/06 | 86 | 86 | 84 | 84 | -2 | -2.3% | 18,000 |
| 2010/04/05 | 86 | 89 | 84 | 86 | +1 | +1.2% | 61,000 |
| 2010/04/02 | 87 | 87 | 84 | 85 | -4 | -4.5% | 77,000 |
| 2010/04/01 | 89 | 100 | 88 | 89 | +5 | +6% | 840,000 |
| 2010/03/31 | 84 | 84 | 82 | 84 | ±0 | ±0% | 51,000 |
| 2010/03/30 | 81 | 84 | 79 | 84 | +3 | +3.7% | 82,000 |
| 2010/03/29 | 83 | 83 | 79 | 81 | -3 | -3.6% | 46,000 |
| 2010/03/26 | 83 | 84 | 82 | 84 | ±0 | ±0% | 19,000 |
| 2010/03/25 | 85 | 85 | 84 | 84 | -1 | -1.2% | 27,000 |
| 2010/03/24 | 85 | 85 | 85 | 85 | ±0 | ±0% | 8,000 |
| 2010/03/23 | 85 | 86 | 84 | 85 | -2 | -2.3% | 9,000 |
| 2010/03/19 | 86 | 87 | 84 | 87 | +2 | +2.4% | 32,000 |
| 2010/03/18 | 86 | 87 | 85 | 85 | -1 | -1.2% | 9,000 |
| 2010/03/17 | 86 | 87 | 85 | 86 | ±0 | ±0% | 14,000 |
| 2010/03/16 | 86 | 86 | 86 | 86 | +1 | +1.2% | 11,000 |
| 2010/03/15 | 86 | 87 | 85 | 85 | -1 | -1.2% | 27,000 |
| 2010/03/12 | 87 | 90 | 86 | 86 | -2 | -2.3% | 51,000 |
| 2010/03/11 | 85 | 89 | 85 | 88 | +4 | +4.8% | 95,000 |
| 2010/03/10 | 86 | 86 | 84 | 84 | -1 | -1.2% | 24,000 |
| 2010/03/09 | 88 | 89 | 85 | 85 | -2 | -2.3% | 80,000 |
| 2010/03/08 | 94 | 97 | 85 | 87 | -2 | -2.2% | 187,000 |
| 2010/03/05 | 82 | 107 | 82 | 89 | +10 | +12.7% | 1,211,000 |
| 2010/03/04 | 81 | 83 | 78 | 79 | -2 | -2.5% | 33,000 |
| 2010/03/03 | 81 | 81 | 80 | 81 | ±0 | ±0% | 12,000 |
| 2010/03/02 | 80 | 84 | 79 | 81 | -1 | -1.2% | 38,000 |
| 2010/03/01 | 84 | 84 | 81 | 82 | +1 | +1.2% | 15,000 |
| 2010/02/26 | 84 | 85 | 80 | 81 | -2 | -2.4% | 34,000 |
| 2010/02/25 | 87 | 87 | 83 | 83 | -4 | -4.6% | 48,000 |
| 2010/02/24 | 90 | 90 | 87 | 87 | ±0 | ±0% | 13,000 |
| 2010/02/23 | 90 | 90 | 87 | 87 | -1 | -1.1% | 17,000 |
| 2010/02/22 | 89 | 89 | 85 | 88 | +1 | +1.1% | 33,000 |
| 2010/02/19 | 90 | 92 | 86 | 87 | -3 | -3.3% | 40,000 |
| 2010/02/18 | 90 | 90 | 90 | 90 | -1 | -1.1% | 12,000 |
| 2010/02/17 | 93 | 94 | 90 | 91 | +1 | +1.1% | 42,000 |
| 2010/02/16 | 96 | 96 | 88 | 90 | -6 | -6.3% | 162,000 |
| 2010/02/15 | 99 | 99 | 94 | 96 | ±0 | ±0% | 33,000 |
3751～
3800
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
