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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 2,563 | 2,575 | 2,485 | 2,559 | +166 | +6.9% | 27,500 |
| 2025/04/09 | 2,468 | 2,468 | 2,366 | 2,393 | -93 | -3.7% | 26,600 |
| 2025/04/08 | 2,329 | 2,497 | 2,329 | 2,486 | +236 | +10.5% | 25,300 |
| 2025/04/07 | 2,233 | 2,318 | 2,207 | 2,250 | -183 | -7.5% | 52,200 |
| 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 |
1～
50
件表示中 / 5682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 | 255,900円 | +3.6% | +62.7% | 0.00% | 43.54倍 | 6.26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 |
| 早稲アカ | 211,900円 | +5.7% | +1.8% | 2.60% | 20.32倍 | 2.88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 |
| ＭａｃｂｅｅＰ | 274,000円 | +34.5% | +26.2% | 1.31% | 13.73倍 | 3.80倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＬＩＴＡＬＩＣＯ | 112,100円 | +19.2% | -34.1% | 0.80% | 22.24倍 | 3.84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 |
| ＮＪＳ | 394,000円 | +4.5% | -2.9% | 2.54% | 17.85倍 | 1.44倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
