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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,124 | 1,125 | 1,055 | 1,084 | -47 | -4.2% | 298,000 |
| 2024/05/09 | 1,183 | 1,195 | 1,126 | 1,131 | -4 | -0.4% | 582,700 |
| 2024/05/08 | 1,065 | 1,145 | 1,046 | 1,135 | +80 | +7.6% | 344,000 |
| 2024/05/07 | 1,015 | 1,059 | 1,009 | 1,055 | +57 | +5.7% | 191,900 |
| 2024/05/02 | 1,006 | 1,025 | 997 | 998 | -12 | -1.2% | 103,600 |
| 2024/05/01 | 1,011 | 1,035 | 991 | 1,010 | -1 | -0.1% | 113,200 |
| 2024/04/30 | 983 | 1,025 | 977 | 1,011 | +34 | +3.5% | 123,500 |
| 2024/04/26 | 980 | 990 | 968 | 977 | +4 | +0.4% | 100,100 |
| 2024/04/25 | 990 | 1,006 | 973 | 973 | -30 | -3% | 119,100 |
| 2024/04/24 | 1,014 | 1,041 | 993 | 1,003 | -7 | -0.7% | 162,000 |
| 2024/04/23 | 1,010 | 1,043 | 1,004 | 1,010 | +11 | +1.1% | 198,900 |
| 2024/04/22 | 964 | 1,006 | 937 | 999 | +28 | +2.9% | 219,300 |
| 2024/04/19 | 1,061 | 1,071 | 971 | 971 | -92 | -8.7% | 517,800 |
| 2024/04/18 | 1,000 | 1,088 | 996 | 1,063 | +68 | +6.8% | 571,200 |
| 2024/04/17 | 968 | 1,015 | 934 | 995 | +30 | +3.1% | 281,900 |
| 2024/04/16 | 965 | 994 | 938 | 965 | -13 | -1.3% | 169,900 |
| 2024/04/15 | 960 | 986 | 935 | 978 | -12 | -1.2% | 255,000 |
| 2024/04/12 | 941 | 1,018 | 940 | 990 | +50 | +5.3% | 532,600 |
| 2024/04/11 | 928 | 946 | 907 | 940 | -7 | -0.7% | 208,400 |
| 2024/04/10 | 940 | 1,013 | 937 | 947 | +9 | +1% | 663,800 |
| 2024/04/09 | 933 | 956 | 922 | 938 | +7 | +0.8% | 134,700 |
| 2024/04/08 | 914 | 942 | 894 | 931 | +32 | +3.6% | 157,600 |
| 2024/04/05 | 876 | 911 | 876 | 899 | +4 | +0.4% | 134,300 |
| 2024/04/04 | 917 | 923 | 894 | 895 | -12 | -1.3% | 142,300 |
| 2024/04/03 | 971 | 972 | 907 | 907 | -19 | -2.1% | 247,300 |
| 2024/04/02 | 969 | 970 | 912 | 926 | -49 | -5% | 300,100 |
| 2024/04/01 | 997 | 997 | 971 | 975 | -24 | -2.4% | 184,100 |
| 2024/03/29 | 1,004 | 1,028 | 999 | 999 | ±0 | ±0% | 95,800 |
| 2024/03/28 | 1,005 | 1,019 | 995 | 999 | -7 | -0.7% | 129,200 |
| 2024/03/27 | 1,066 | 1,091 | 1,000 | 1,006 | -56 | -5.3% | 346,700 |
| 2024/03/26 | 1,003 | 1,094 | 1,000 | 1,062 | +73 | +7.4% | 562,200 |
| 2024/03/25 | 995 | 1,003 | 981 | 989 | -13 | -1.3% | 102,700 |
| 2024/03/22 | 1,036 | 1,036 | 996 | 1,002 | -33 | -3.2% | 151,200 |
| 2024/03/21 | 1,040 | 1,049 | 1,007 | 1,035 | +24 | +2.4% | 166,200 |
| 2024/03/19 | 1,017 | 1,027 | 995 | 1,011 | -6 | -0.6% | 141,800 |
| 2024/03/18 | 1,018 | 1,039 | 997 | 1,017 | +10 | +1% | 166,100 |
| 2024/03/15 | 1,005 | 1,016 | 991 | 1,007 | -19 | -1.9% | 229,500 |
| 2024/03/14 | 1,031 | 1,074 | 1,009 | 1,026 | -15 | -1.4% | 196,300 |
| 2024/03/13 | 1,109 | 1,150 | 1,041 | 1,041 | -38 | -3.5% | 256,900 |
| 2024/03/12 | 1,046 | 1,085 | 1,044 | 1,079 | +3 | +0.3% | 174,900 |
| 2024/03/11 | 1,101 | 1,113 | 1,025 | 1,076 | -115 | -9.7% | 515,100 |
| 2024/03/08 | 1,252 | 1,265 | 1,178 | 1,191 | -61 | -4.9% | 328,400 |
| 2024/03/07 | 1,340 | 1,347 | 1,228 | 1,252 | -59 | -4.5% | 511,100 |
| 2024/03/06 | 1,245 | 1,338 | 1,201 | 1,311 | +44 | +3.5% | 695,400 |
| 2024/03/05 | 1,234 | 1,293 | 1,174 | 1,267 | +22 | +1.8% | 609,500 |
| 2024/03/04 | 1,167 | 1,284 | 1,167 | 1,245 | +66 | +5.6% | 766,500 |
| 2024/03/01 | 1,230 | 1,231 | 1,161 | 1,179 | -53 | -4.3% | 481,500 |
| 2024/02/29 | 1,289 | 1,326 | 1,207 | 1,232 | -33 | -2.6% | 775,300 |
| 2024/02/28 | 1,348 | 1,348 | 1,206 | 1,265 | -108 | -7.9% | 1,437,700 |
| 2024/02/27 | 1,497 | 1,687 | 1,351 | 1,373 | -95 | -6.5% | 3,035,500 |
1～
50
件表示中 / 1194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 | 108,400円 | +17.3% | +15.5% | 1.11% | 22.08倍 | 4.41倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
| ＷＤＢココ | 456,000円 | +14.6% | +5.8% | 1.64% | 14.13倍 | 3.57倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| 早稲田学 | 106,700円 | +6.5% | +17.0% | 4.95% | 10.11倍 | 1.80倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ブロメディア | 135,600円 | +9.0% | -18.4% | 2.43% | 15.67倍 | 2.17倍 |
|
配信技術に強みを持つコンテンツ事業者。ＢＳ放送や通信制高校も。クラウドゲーム事業育成中 |
| アスカネット | 61,300円 | +0.5% | -18.3% | 1.14% | 48.04倍 | 1.68倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
