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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,545 | 3,620 | 3,545 | 3,605 | +85 | +2.4% | 13,900 |
| 2023/08/30 | 3,565 | 3,580 | 3,515 | 3,520 | -45 | -1.3% | 8,400 |
| 2023/08/29 | 3,580 | 3,605 | 3,565 | 3,565 | -30 | -0.8% | 4,700 |
| 2023/08/28 | 3,590 | 3,595 | 3,560 | 3,595 | ±0 | ±0% | 7,000 |
| 2023/08/25 | 3,620 | 3,620 | 3,585 | 3,595 | -30 | -0.8% | 3,900 |
| 2023/08/24 | 3,595 | 3,650 | 3,550 | 3,625 | +15 | +0.4% | 9,400 |
| 2023/08/23 | 3,615 | 3,615 | 3,570 | 3,610 | -20 | -0.6% | 6,400 |
| 2023/08/22 | 3,630 | 3,650 | 3,620 | 3,630 | +10 | +0.3% | 5,100 |
| 2023/08/21 | 3,525 | 3,620 | 3,525 | 3,620 | +95 | +2.7% | 10,500 |
| 2023/08/18 | 3,550 | 3,550 | 3,495 | 3,525 | -75 | -2.1% | 18,800 |
| 2023/08/17 | 3,600 | 3,645 | 3,545 | 3,600 | -35 | -1% | 15,300 |
| 2023/08/16 | 3,615 | 3,660 | 3,580 | 3,635 | +20 | +0.6% | 17,400 |
| 2023/08/15 | 3,695 | 3,725 | 3,570 | 3,615 | -80 | -2.2% | 42,700 |
| 2023/08/14 | 3,590 | 3,715 | 3,560 | 3,695 | +20 | +0.5% | 46,100 |
| 2023/08/10 | 3,425 | 3,785 | 3,400 | 3,675 | +260 | +7.6% | 128,000 |
| 2023/08/09 | 3,390 | 3,425 | 3,365 | 3,415 | +45 | +1.3% | 12,000 |
| 2023/08/08 | 3,370 | 3,390 | 3,350 | 3,370 | ±0 | ±0% | 6,400 |
| 2023/08/07 | 3,310 | 3,370 | 3,305 | 3,370 | +60 | +1.8% | 8,300 |
| 2023/08/04 | 3,295 | 3,320 | 3,290 | 3,310 | ±0 | ±0% | 6,800 |
| 2023/08/03 | 3,335 | 3,335 | 3,305 | 3,310 | -60 | -1.8% | 10,500 |
| 2023/08/02 | 3,410 | 3,410 | 3,350 | 3,370 | -35 | -1% | 7,800 |
| 2023/08/01 | 3,380 | 3,410 | 3,380 | 3,405 | +25 | +0.7% | 7,300 |
| 2023/07/31 | 3,370 | 3,380 | 3,355 | 3,380 | +25 | +0.7% | 9,300 |
| 2023/07/28 | 3,300 | 3,355 | 3,290 | 3,355 | +40 | +1.2% | 15,500 |
| 2023/07/27 | 3,305 | 3,320 | 3,285 | 3,315 | +25 | +0.8% | 5,900 |
| 2023/07/26 | 3,300 | 3,300 | 3,265 | 3,290 | +5 | +0.2% | 4,400 |
| 2023/07/25 | 3,300 | 3,305 | 3,285 | 3,285 | -20 | -0.6% | 4,500 |
| 2023/07/24 | 3,310 | 3,325 | 3,295 | 3,305 | +15 | +0.5% | 4,500 |
| 2023/07/21 | 3,280 | 3,305 | 3,280 | 3,290 | ±0 | ±0% | 3,700 |
| 2023/07/20 | 3,340 | 3,340 | 3,285 | 3,290 | -40 | -1.2% | 6,200 |
| 2023/07/19 | 3,290 | 3,330 | 3,290 | 3,330 | +45 | +1.4% | 8,900 |
| 2023/07/18 | 3,285 | 3,295 | 3,275 | 3,285 | -20 | -0.6% | 6,100 |
| 2023/07/14 | 3,350 | 3,360 | 3,285 | 3,305 | -10 | -0.3% | 11,400 |
| 2023/07/13 | 3,300 | 3,320 | 3,300 | 3,315 | +15 | +0.5% | 6,000 |
| 2023/07/12 | 3,350 | 3,350 | 3,290 | 3,300 | +10 | +0.3% | 6,900 |
| 2023/07/11 | 3,325 | 3,340 | 3,285 | 3,290 | -15 | -0.5% | 6,600 |
| 2023/07/10 | 3,280 | 3,350 | 3,270 | 3,305 | +25 | +0.8% | 13,600 |
| 2023/07/07 | 3,310 | 3,310 | 3,280 | 3,280 | -30 | -0.9% | 10,700 |
| 2023/07/06 | 3,360 | 3,360 | 3,300 | 3,310 | -50 | -1.5% | 8,800 |
| 2023/07/05 | 3,370 | 3,370 | 3,325 | 3,360 | -10 | -0.3% | 9,400 |
| 2023/07/04 | 3,395 | 3,395 | 3,355 | 3,370 | -25 | -0.7% | 10,400 |
| 2023/07/03 | 3,415 | 3,435 | 3,395 | 3,395 | +10 | +0.3% | 7,100 |
| 2023/06/30 | 3,425 | 3,425 | 3,370 | 3,385 | -40 | -1.2% | 9,000 |
| 2023/06/29 | 3,425 | 3,440 | 3,405 | 3,425 | ±0 | ±0% | 8,600 |
| 2023/06/28 | 3,375 | 3,425 | 3,360 | 3,425 | +90 | +2.7% | 10,000 |
| 2023/06/27 | 3,330 | 3,385 | 3,320 | 3,335 | -15 | -0.4% | 7,700 |
| 2023/06/26 | 3,405 | 3,410 | 3,345 | 3,350 | -30 | -0.9% | 9,600 |
| 2023/06/23 | 3,420 | 3,425 | 3,365 | 3,380 | -10 | -0.3% | 8,900 |
| 2023/06/22 | 3,405 | 3,425 | 3,385 | 3,390 | -5 | -0.1% | 13,200 |
| 2023/06/21 | 3,385 | 3,420 | 3,385 | 3,395 | ±0 | ±0% | 14,100 |
451～
500
件表示中 / 5740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 | 280,000円 | +3.6% | +34.6% | 0.36% | 18.64倍 | 5.93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 |
| ＬＩＴＡＬＩＣＯ | 127,100円 | +9.9% | +15.3% | 0.87% | 18.07倍 | 3.62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 |
| ＴＷＯＳＴＯＮＥ | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| バリューＨＲ | 159,400円 | +15.8% | +19.2% | 1.63% | 47.45倍 | 6.39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 |
| チャームケア | 132,900円 | +4.9% | -13.8% | 2.56% | 9.11倍 | 2.29倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
