ピアズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,820 | 1,820 | 1,820 | 1,820 | -40 | -2.2% | 100 |
| 2021/08/26 | 1,863 | 1,863 | 1,835 | 1,860 | +77 | +4.3% | 1,800 |
| 2021/08/25 | 1,821 | 1,821 | 1,781 | 1,783 | -38 | -2.1% | 1,300 |
| 2021/08/24 | 1,841 | 1,841 | 1,820 | 1,821 | -34 | -1.8% | 800 |
| 2021/08/23 | 1,840 | 1,855 | 1,840 | 1,855 | +2 | +0.1% | 300 |
| 2021/08/20 | 1,780 | 1,853 | 1,740 | 1,853 | +43 | +2.4% | 1,200 |
| 2021/08/19 | 1,854 | 1,854 | 1,810 | 1,810 | -44 | -2.4% | 1,700 |
| 2021/08/18 | 1,850 | 1,878 | 1,838 | 1,854 | +28 | +1.5% | 800 |
| 2021/08/17 | 1,855 | 1,869 | 1,826 | 1,826 | -29 | -1.6% | 1,400 |
| 2021/08/16 | 1,850 | 1,855 | 1,850 | 1,855 | +5 | +0.3% | 500 |
| 2021/08/13 | 1,840 | 1,850 | 1,840 | 1,850 | -30 | -1.6% | 800 |
| 2021/08/12 | 1,894 | 1,894 | 1,880 | 1,880 | +18 | +1% | 600 |
| 2021/08/11 | 1,822 | 1,862 | 1,822 | 1,862 | ±0 | ±0% | 200 |
| 2021/08/10 | 1,824 | 1,862 | 1,824 | 1,862 | - | - | 700 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,840 | 1,840 | 1,800 | 1,824 | -16 | -0.9% | 500 |
| 2021/08/04 | 1,800 | 1,840 | 1,800 | 1,840 | ±0 | ±0% | 200 |
| 2021/08/03 | 1,930 | 1,930 | 1,840 | 1,840 | +13 | +0.7% | 1,900 |
| 2021/08/02 | 1,787 | 1,827 | 1,787 | 1,827 | +23 | +1.3% | 200 |
| 2021/07/30 | 1,804 | 1,804 | 1,804 | 1,804 | -40 | -2.2% | 100 |
| 2021/07/29 | 1,874 | 1,874 | 1,834 | 1,844 | - | - | 600 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,896 | 1,896 | 1,840 | 1,841 | +65 | +3.7% | 2,000 |
| 2021/07/21 | 1,762 | 1,795 | 1,726 | 1,776 | -26 | -1.4% | 1,900 |
| 2021/07/20 | 1,763 | 1,802 | 1,762 | 1,802 | - | - | 400 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 1,813 | 1,818 | 1,813 | 1,818 | -4 | -0.2% | 200 |
| 2021/07/15 | 1,822 | 1,822 | 1,822 | 1,822 | -13 | -0.7% | 300 |
| 2021/07/14 | 1,795 | 1,835 | 1,795 | 1,835 | ±0 | ±0% | 800 |
| 2021/07/13 | 1,898 | 1,900 | 1,826 | 1,835 | +13 | +0.7% | 2,300 |
| 2021/07/12 | 1,900 | 1,900 | 1,822 | 1,822 | +2 | +0.1% | 1,600 |
| 2021/07/09 | 1,780 | 1,820 | 1,780 | 1,820 | ±0 | ±0% | 200 |
| 2021/07/08 | 1,821 | 1,821 | 1,820 | 1,820 | ±0 | ±0% | 500 |
| 2021/07/07 | 1,871 | 1,871 | 1,820 | 1,820 | -11 | -0.6% | 500 |
| 2021/07/06 | 1,799 | 1,831 | 1,785 | 1,831 | +20 | +1.1% | 900 |
| 2021/07/05 | 1,845 | 1,848 | 1,811 | 1,811 | -42 | -2.3% | 600 |
| 2021/07/02 | 1,881 | 1,906 | 1,828 | 1,853 | -41 | -2.2% | 1,700 |
| 2021/07/01 | 1,823 | 1,894 | 1,815 | 1,894 | +72 | +4% | 800 |
| 2021/06/30 | 1,883 | 1,898 | 1,822 | 1,822 | -132 | -6.8% | 3,000 |
| 2021/06/29 | 1,939 | 1,976 | 1,934 | 1,954 | +53 | +2.8% | 1,800 |
| 2021/06/28 | 1,850 | 1,945 | 1,810 | 1,901 | +44 | +2.4% | 2,700 |
| 2021/06/25 | 1,899 | 1,899 | 1,807 | 1,857 | +117 | +6.7% | 3,800 |
| 2021/06/24 | 1,780 | 1,780 | 1,730 | 1,740 | -40 | -2.2% | 1,000 |
| 2021/06/23 | 1,843 | 1,843 | 1,745 | 1,780 | -10 | -0.6% | 4,600 |
| 2021/06/22 | 1,785 | 1,879 | 1,781 | 1,790 | +9 | +0.5% | 1,400 |
| 2021/06/21 | 1,817 | 1,839 | 1,752 | 1,781 | -58 | -3.2% | 2,200 |
| 2021/06/18 | 1,769 | 1,940 | 1,766 | 1,839 | +64 | +3.6% | 6,200 |
| 2021/06/17 | 1,723 | 1,775 | 1,723 | 1,775 | +27 | +1.5% | 600 |
| 2021/06/16 | 1,773 | 1,773 | 1,722 | 1,748 | +29 | +1.7% | 800 |
901～
950
件表示中 / 1434件
類似銘柄と比較する
現在ご覧いただいている「ピアズ」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 |
|---|---|---|---|---|---|---|---|---|
| ピアズ | 57,200円 | +9.5% | +19.5% | 2.62% | 15.02倍 | 1.80倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| イトクロ | 25,800円 | -6.3% | - | 0.00% | 36.86倍 | 0.59倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ウイルテック | 90,200円 | +24.1% | +152.5% | 4.43% | 9.55倍 | 0.75倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ＳＭＮ | 38,500円 | +3.1% | +124.2% | 0.00% | 17.56倍 | 1.41倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| キタハマキャピ | 1,900円 | +199.6% | - | 0.00% | - | 5.38倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
