ぴあの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,517 | 2,548 | 2,385 | 2,433 | -119 | -4.7% | 53,000 |
| 2025/04/03 | 2,511 | 2,595 | 2,510 | 2,552 | -12 | -0.5% | 32,200 |
| 2025/04/02 | 2,646 | 2,647 | 2,564 | 2,564 | -44 | -1.7% | 34,600 |
| 2025/04/01 | 2,647 | 2,651 | 2,605 | 2,608 | -39 | -1.5% | 32,200 |
| 2025/03/31 | 2,761 | 2,761 | 2,647 | 2,647 | -123 | -4.4% | 43,100 |
| 2025/03/28 | 2,840 | 2,849 | 2,766 | 2,770 | -170 | -5.8% | 81,700 |
| 2025/03/27 | 2,920 | 2,940 | 2,909 | 2,940 | +28 | +1% | 61,500 |
| 2025/03/26 | 2,825 | 2,912 | 2,816 | 2,912 | +103 | +3.7% | 49,500 |
| 2025/03/25 | 2,845 | 2,874 | 2,809 | 2,809 | -12 | -0.4% | 41,900 |
| 2025/03/24 | 2,800 | 2,825 | 2,770 | 2,821 | +55 | +2% | 36,400 |
| 2025/03/21 | 2,798 | 2,799 | 2,766 | 2,766 | -30 | -1.1% | 27,300 |
| 2025/03/19 | 2,783 | 2,796 | 2,773 | 2,796 | -7 | -0.2% | 23,700 |
| 2025/03/18 | 2,805 | 2,833 | 2,803 | 2,803 | -12 | -0.4% | 15,400 |
| 2025/03/17 | 2,834 | 2,845 | 2,801 | 2,815 | +1 | ±0% | 15,300 |
| 2025/03/14 | 2,792 | 2,818 | 2,771 | 2,814 | +17 | +0.6% | 19,500 |
| 2025/03/13 | 2,758 | 2,797 | 2,758 | 2,797 | +51 | +1.9% | 9,100 |
| 2025/03/12 | 2,757 | 2,758 | 2,726 | 2,746 | -6 | -0.2% | 21,000 |
| 2025/03/11 | 2,702 | 2,797 | 2,700 | 2,752 | +32 | +1.2% | 51,900 |
| 2025/03/10 | 2,710 | 2,755 | 2,675 | 2,720 | -124 | -4.4% | 135,200 |
| 2025/03/07 | 2,894 | 2,895 | 2,841 | 2,844 | -70 | -2.4% | 41,000 |
| 2025/03/06 | 2,920 | 2,922 | 2,894 | 2,914 | -12 | -0.4% | 28,600 |
| 2025/03/05 | 2,943 | 2,954 | 2,926 | 2,926 | +3 | +0.1% | 12,700 |
| 2025/03/04 | 3,050 | 3,050 | 2,923 | 2,923 | -82 | -2.7% | 37,200 |
| 2025/03/03 | 2,964 | 3,005 | 2,964 | 3,005 | +15 | +0.5% | 21,300 |
| 2025/02/28 | 2,997 | 2,998 | 2,963 | 2,990 | +9 | +0.3% | 7,700 |
| 2025/02/27 | 2,980 | 2,998 | 2,968 | 2,981 | +28 | +0.9% | 15,100 |
| 2025/02/26 | 2,999 | 3,000 | 2,952 | 2,953 | -46 | -1.5% | 15,100 |
| 2025/02/25 | 3,000 | 3,010 | 2,990 | 2,999 | +9 | +0.3% | 16,000 |
| 2025/02/21 | 3,000 | 3,010 | 2,980 | 2,990 | -180 | -5.7% | 53,800 |
| 2025/02/20 | 3,155 | 3,190 | 3,155 | 3,170 | +20 | +0.6% | 18,700 |
| 2025/02/19 | 3,175 | 3,190 | 3,145 | 3,150 | -15 | -0.5% | 9,800 |
| 2025/02/18 | 3,190 | 3,190 | 3,145 | 3,165 | -10 | -0.3% | 7,400 |
| 2025/02/17 | 3,125 | 3,185 | 3,125 | 3,175 | +30 | +1% | 12,000 |
| 2025/02/14 | 3,210 | 3,210 | 3,145 | 3,145 | -15 | -0.5% | 15,600 |
| 2025/02/13 | 3,145 | 3,275 | 3,125 | 3,160 | +15 | +0.5% | 39,100 |
| 2025/02/12 | 3,150 | 3,150 | 3,125 | 3,145 | +25 | +0.8% | 7,000 |
| 2025/02/10 | 3,120 | 3,140 | 3,120 | 3,120 | -5 | -0.2% | 5,000 |
| 2025/02/07 | 3,130 | 3,150 | 3,105 | 3,125 | +15 | +0.5% | 4,000 |
| 2025/02/06 | 3,145 | 3,145 | 3,110 | 3,110 | -20 | -0.6% | 4,300 |
| 2025/02/05 | 3,115 | 3,145 | 3,115 | 3,130 | +40 | +1.3% | 4,600 |
| 2025/02/04 | 3,095 | 3,120 | 3,085 | 3,090 | +30 | +1% | 6,400 |
| 2025/02/03 | 3,150 | 3,150 | 3,060 | 3,060 | -105 | -3.3% | 12,600 |
| 2025/01/31 | 3,175 | 3,175 | 3,110 | 3,165 | -15 | -0.5% | 4,700 |
| 2025/01/30 | 3,110 | 3,180 | 3,100 | 3,180 | +70 | +2.3% | 8,600 |
| 2025/01/29 | 3,115 | 3,120 | 3,105 | 3,110 | -5 | -0.2% | 4,500 |
| 2025/01/28 | 3,090 | 3,120 | 3,090 | 3,115 | +20 | +0.6% | 3,000 |
| 2025/01/27 | 3,050 | 3,100 | 3,050 | 3,095 | +65 | +2.1% | 6,900 |
| 2025/01/24 | 3,050 | 3,065 | 3,030 | 3,030 | ±0 | ±0% | 5,200 |
| 2025/01/23 | 3,030 | 3,050 | 3,030 | 3,030 | ±0 | ±0% | 3,600 |
| 2025/01/22 | 3,055 | 3,055 | 3,030 | 3,030 | -10 | -0.3% | 1,700 |
1～
50
件表示中 / 5678件
類似銘柄と比較する
現在ご覧いただいている「ぴ あ」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 |
|---|---|---|---|---|---|---|---|---|
| ぴ あ | 243,300円 | +3.6% | +62.7% | 0.00% | 41.40倍 | 5.95倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| バリューＨＲ | 141,200円 | +15.8% | +19.2% | 1.84% | 41.95倍 | 5.65倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＬＩＴＡＬＩＣＯ | 106,900円 | +19.2% | -34.1% | 0.84% | 21.21倍 | 3.66倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| イチネンＨＤ | 154,700円 | +15.7% | -4.9% | 4.52% | 6.39倍 | 0.58倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| 早稲アカ | 197,400円 | +5.7% | +1.8% | 2.79% | 18.93倍 | 2.69倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
