パルグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,825 | 1,854.2 | 1,825 | 1,850 | +25 | +1.4% | 24,360 |
| 2007/02/14 | 1,833.3 | 1,845.8 | 1,804.2 | 1,825 | -16.7 | -0.9% | 35,880 |
| 2007/02/13 | 1,854.2 | 1,854.2 | 1,812.5 | 1,841.7 | -25 | -1.3% | 24,360 |
| 2007/02/09 | 1,804.2 | 1,866.7 | 1,800 | 1,866.7 | +66.7 | +3.7% | 24,960 |
| 2007/02/08 | 1,825 | 1,850 | 1,800 | 1,800 | ±0 | ±0% | 20,160 |
| 2007/02/07 | 1,825 | 1,850 | 1,795.8 | 1,800 | -37.5 | -2% | 21,600 |
| 2007/02/06 | 1,825 | 1,875 | 1,812.5 | 1,837.5 | +8.3 | +0.5% | 23,400 |
| 2007/02/05 | 1,858.3 | 1,858.3 | 1,825 | 1,829.2 | -54.1 | -2.9% | 18,600 |
| 2007/02/02 | 1,912.5 | 1,912.5 | 1,854.2 | 1,883.3 | -33.4 | -1.7% | 42,960 |
| 2007/02/01 | 2,000 | 2,000 | 1,904.2 | 1,916.7 | -70.8 | -3.6% | 31,680 |
| 2007/01/31 | 1,991.7 | 2,004.2 | 1,983.3 | 1,987.5 | +8.3 | +0.4% | 75,960 |
| 2007/01/30 | 1,975 | 1,983.3 | 1,916.7 | 1,979.2 | -16.6 | -0.8% | 107,880 |
| 2007/01/29 | 1,854.2 | 2,020.8 | 1,833.3 | 1,995.8 | +183.3 | +10.1% | 465,600 |
| 2007/01/26 | 1,775 | 1,825 | 1,775 | 1,812.5 | +37.5 | +2.1% | 31,080 |
| 2007/01/25 | 1,820.8 | 1,833.3 | 1,775 | 1,775 | -45.8 | -2.5% | 30,600 |
| 2007/01/24 | 1,812.5 | 1,837.5 | 1,791.7 | 1,820.8 | -12.5 | -0.7% | 37,920 |
| 2007/01/23 | 1,791.7 | 1,850 | 1,791.7 | 1,833.3 | +45.8 | +2.6% | 58,440 |
| 2007/01/22 | 1,770.8 | 1,804.2 | 1,770.8 | 1,787.5 | -33.3 | -1.8% | 69,720 |
| 2007/01/19 | 1,708.3 | 1,825 | 1,691.7 | 1,820.8 | +133.3 | +7.9% | 186,240 |
| 2007/01/18 | 1,708.3 | 1,716.7 | 1,687.5 | 1,687.5 | -20.8 | -1.2% | 104,520 |
| 2007/01/17 | 1,733.3 | 1,737.5 | 1,687.5 | 1,708.3 | -8.4 | -0.5% | 80,880 |
| 2007/01/16 | 1,725 | 1,787.5 | 1,679.2 | 1,716.7 | -45.8 | -2.6% | 110,040 |
| 2007/01/15 | 1,729.2 | 1,825 | 1,729.2 | 1,762.5 | +29.2 | +1.7% | 86,880 |
| 2007/01/12 | 1,808.3 | 1,808.3 | 1,716.7 | 1,733.3 | -45.9 | -2.6% | 64,800 |
| 2007/01/11 | 1,812.5 | 1,825 | 1,775 | 1,779.2 | -41.6 | -2.3% | 33,720 |
| 2007/01/10 | 1,837.5 | 1,854.2 | 1,800 | 1,820.8 | -54.2 | -2.9% | 26,160 |
| 2007/01/09 | 1,875 | 1,908.3 | 1,812.5 | 1,875 | -4.2 | -0.2% | 38,160 |
| 2007/01/05 | 1,912.5 | 1,925 | 1,866.7 | 1,879.2 | -50 | -2.6% | 27,600 |
| 2007/01/04 | 1,995.8 | 1,995.8 | 1,900 | 1,929.2 | -58.3 | -2.9% | 18,720 |
| 2006/12/29 | 1,975 | 2,025 | 1,962.5 | 1,987.5 | +33.3 | +1.7% | 63,720 |
| 2006/12/28 | 1,829.2 | 2,000 | 1,812.5 | 1,954.2 | +129.2 | +7.1% | 104,640 |
| 2006/12/27 | 1,791.7 | 1,829.2 | 1,791.7 | 1,825 | -8.3 | -0.5% | 21,720 |
| 2006/12/26 | 1,783.3 | 1,833.3 | 1,750 | 1,833.3 | -4.2 | -0.2% | 75,480 |
| 2006/12/25 | 1,816.7 | 1,875 | 1,779.2 | 1,837.5 | -41.7 | -2.2% | 50,520 |
| 2006/12/22 | 1,883.3 | 1,900 | 1,870.8 | 1,879.2 | -25 | -1.3% | 45,960 |
| 2006/12/21 | 1,950 | 1,962.5 | 1,879.2 | 1,904.2 | -45.8 | -2.3% | 44,160 |
| 2006/12/20 | 1,895.8 | 1,958.3 | 1,895.8 | 1,950 | +33.3 | +1.7% | 44,040 |
| 2006/12/19 | 2,004.2 | 2,004.2 | 1,895.8 | 1,916.7 | -104.1 | -5.2% | 43,920 |
| 2006/12/18 | 2,008.3 | 2,037.5 | 2,000 | 2,020.8 | +12.5 | +0.6% | 33,840 |
| 2006/12/15 | 2,037.5 | 2,037.5 | 1,991.7 | 2,008.3 | -4.2 | -0.2% | 15,360 |
| 2006/12/14 | 2,008.3 | 2,037.5 | 1,970.8 | 2,012.5 | -16.7 | -0.8% | 43,560 |
| 2006/12/13 | 1,970.8 | 2,045.8 | 1,970.8 | 2,029.2 | +25 | +1.2% | 46,440 |
| 2006/12/12 | 2,041.7 | 2,058.3 | 1,983.3 | 2,004.2 | -25 | -1.2% | 37,560 |
| 2006/12/11 | 2,054.2 | 2,062.5 | 2,025 | 2,029.2 | +16.7 | +0.8% | 45,360 |
| 2006/12/08 | 2,025 | 2,062.5 | 2,008.3 | 2,012.5 | -12.5 | -0.6% | 112,320 |
| 2006/12/07 | 1,966.7 | 2,070.8 | 1,966.7 | 2,025 | +41.7 | +2.1% | 96,240 |
| 2006/12/06 | 1,958.3 | 2,000 | 1,920.8 | 1,983.3 | -16.7 | -0.8% | 68,760 |
| 2006/12/05 | 2,041.7 | 2,054.2 | 1,962.5 | 2,000 | +41.7 | +2.1% | 124,680 |
| 2006/12/04 | 1,850 | 2,008.3 | 1,829.2 | 1,958.3 | +83.3 | +4.4% | 132,600 |
| 2006/12/01 | 1,883.3 | 1,891.7 | 1,837.5 | 1,875 | -62.5 | -3.2% | 35,640 |
4351～
4400
件表示中 / 5619件
類似銘柄と比較する
現在ご覧いただいている「パルＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ワークマン | 381,000円 | +4.5% | +2.1% | 1.78% | 19.05倍 | 2.49倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| ビックカメラ | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
