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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 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 |
| 2009/12/28 | 61 | 61 | 61 | 61 | +1 | +1.7% | 3,000 |
| 2009/12/25 | 59 | 60 | 57 | 60 | ±0 | ±0% | 17,000 |
| 2009/12/24 | 62 | 63 | 60 | 60 | -3 | -4.8% | 11,000 |
| 2009/12/22 | 67 | 67 | 60 | 63 | -2 | -3.1% | 22,000 |
| 2009/12/21 | 67 | 68 | 65 | 65 | ±0 | ±0% | 10,000 |
| 2009/12/18 | 66 | 69 | 65 | 65 | -2 | -3% | 16,000 |
| 2009/12/17 | 65 | 68 | 64 | 67 | +1 | +1.5% | 34,000 |
| 2009/12/16 | 67 | 69 | 65 | 66 | ±0 | ±0% | 11,000 |
| 2009/12/15 | 63 | 71 | 63 | 66 | +3 | +4.8% | 69,000 |
| 2009/12/14 | 67 | 71 | 63 | 63 | -2 | -3.1% | 60,000 |
| 2009/12/11 | 72 | 82 | 65 | 65 | -5 | -7.1% | 392,000 |
| 2009/12/10 | 56 | 80 | 56 | 70 | +17 | +32.1% | 671,000 |
| 2009/12/09 | 51 | 53 | 51 | 53 | -3 | -5.4% | 32,000 |
| 2009/12/08 | 58 | 58 | 56 | 56 | ±0 | ±0% | 9,000 |
| 2009/12/07 | 56 | 59 | 56 | 56 | +2 | +3.7% | 27,000 |
| 2009/12/04 | 53 | 54 | 53 | 54 | +1 | +1.9% | 11,000 |
| 2009/12/03 | 53 | 53 | 53 | 53 | +2 | +3.9% | 2,000 |
| 2009/12/02 | 51 | 51 | 50 | 51 | -1 | -1.9% | 4,000 |
| 2009/12/01 | 50 | 52 | 50 | 52 | +4 | +8.3% | 14,000 |
| 2009/11/30 | 50 | 52 | 46 | 48 | -2 | -4% | 26,000 |
3801～
3850
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
