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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 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 |
| 2010/02/12 | 97 | 104 | 96 | 96 | +3 | +3.2% | 76,000 |
| 2010/02/10 | 94 | 103 | 92 | 93 | -11 | -10.6% | 159,000 |
| 2010/02/09 | 83 | 108 | 81 | 104 | +21 | +25.3% | 567,000 |
| 2010/02/08 | 97 | 99 | 83 | 83 | -19 | -18.6% | 300,000 |
| 2010/02/05 | 82 | 115 | 82 | 102 | +16 | +18.6% | 1,422,000 |
| 2010/02/04 | 88 | 90 | 83 | 86 | -4 | -4.4% | 127,000 |
| 2010/02/03 | 101 | 103 | 90 | 90 | -15 | -14.3% | 212,000 |
| 2010/02/02 | 96 | 109 | 91 | 105 | +5 | +5% | 400,000 |
| 2010/02/01 | 133 | 142 | 95 | 100 | -3 | -2.9% | 1,057,000 |
| 2010/01/29 | 83 | 103 | 83 | 103 | +30 | +41.1% | 436,000 |
| 2010/01/28 | 72 | 79 | 71 | 73 | +4 | +5.8% | 118,000 |
| 2010/01/27 | 66 | 69 | 66 | 69 | -1 | -1.4% | 29,000 |
| 2010/01/26 | 71 | 71 | 66 | 70 | ±0 | ±0% | 48,000 |
| 2010/01/25 | 69 | 73 | 67 | 70 | -1 | -1.4% | 30,000 |
| 2010/01/22 | 72 | 72 | 71 | 71 | -3 | -4.1% | 4,000 |
| 2010/01/21 | 70 | 74 | 68 | 74 | +2 | +2.8% | 36,000 |
| 2010/01/20 | 72 | 72 | 72 | 72 | -2 | -2.7% | 1,000 |
| 2010/01/19 | 73 | 74 | 72 | 74 | ±0 | ±0% | 8,000 |
| 2010/01/18 | 70 | 75 | 69 | 74 | ±0 | ±0% | 43,000 |
| 2010/01/15 | 80 | 81 | 73 | 74 | -3 | -3.9% | 149,000 |
| 2010/01/14 | 70 | 77 | 67 | 77 | +7 | +10% | 182,000 |
| 2010/01/13 | 67 | 72 | 66 | 70 | +1 | +1.4% | 53,000 |
| 2010/01/12 | 63 | 69 | 63 | 69 | +3 | +4.5% | 18,000 |
| 2010/01/08 | 62 | 66 | 61 | 66 | +3 | +4.8% | 25,000 |
| 2010/01/07 | 64 | 64 | 62 | 63 | -2 | -3.1% | 7,000 |
| 2010/01/06 | 66 | 66 | 64 | 65 | ±0 | ±0% | 17,000 |
| 2010/01/05 | 64 | 71 | 64 | 65 | +2 | +3.2% | 50,000 |
| 2010/01/04 | 61 | 63 | 61 | 63 | ±0 | ±0% | 5,000 |
| 2009/12/30 | 60 | 66 | 59 | 63 | +1 | +1.6% | 51,000 |
| 2009/12/29 | 59 | 62 | 59 | 62 | +1 | +1.6% | 5,000 |
3751～
3800
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
