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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 975 | 1,057 | 974 | 1,048 | +68 | +6.9% | 189,700 |
| 2024/05/17 | 1,000 | 1,017 | 974 | 980 | -28 | -2.8% | 188,700 |
| 2024/05/16 | 1,069 | 1,076 | 996 | 1,008 | -46 | -4.4% | 223,000 |
| 2024/05/15 | 1,080 | 1,090 | 1,026 | 1,054 | -86 | -7.5% | 365,500 |
| 2024/05/14 | 1,060 | 1,150 | 1,058 | 1,140 | +56 | +5.2% | 267,900 |
| 2024/05/13 | 1,066 | 1,108 | 1,066 | 1,084 | ±0 | ±0% | 132,900 |
| 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 |
1～
50
件表示中 / 1200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 | 104,800円 | +17.3% | +15.5% | 1.15% | 21.35倍 | 3.84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 |
| きずなＨＤ | 153,900円 | +20.4% | +40.1% | 0.00% | 11.81倍 | 1.91倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。Ｍ＆Ａ活用し新規エリア開拓 |
| 常磐興 | 120,200円 | - | - | - | - | 0.99倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| アスカネット | 59,900円 | +0.5% | -18.3% | 1.17% | 46.94倍 | 1.64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 |
| ティア | 46,100円 | +34.6% | +4.2% | 4.34% | 14.93倍 | 1.27倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
市場注目の銘柄
チャート関連のコラム
