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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 3,435 | 3,470 | 3,430 | 3,450 | +65 | +1.9% | 9,900 |
| 2023/10/16 | 3,430 | 3,450 | 3,370 | 3,385 | -90 | -2.6% | 12,100 |
| 2023/10/13 | 3,585 | 3,585 | 3,475 | 3,475 | -115 | -3.2% | 12,800 |
| 2023/10/12 | 3,530 | 3,610 | 3,505 | 3,590 | +70 | +2% | 22,200 |
| 2023/10/11 | 3,565 | 3,590 | 3,520 | 3,520 | -45 | -1.3% | 5,200 |
| 2023/10/10 | 3,500 | 3,570 | 3,500 | 3,565 | +40 | +1.1% | 16,200 |
| 2023/10/06 | 3,490 | 3,550 | 3,490 | 3,525 | +15 | +0.4% | 6,000 |
| 2023/10/05 | 3,440 | 3,515 | 3,440 | 3,510 | +70 | +2% | 10,800 |
| 2023/10/04 | 3,465 | 3,510 | 3,440 | 3,440 | -65 | -1.9% | 17,000 |
| 2023/10/03 | 3,485 | 3,540 | 3,480 | 3,505 | +15 | +0.4% | 14,700 |
| 2023/10/02 | 3,690 | 3,705 | 3,455 | 3,490 | -190 | -5.2% | 41,000 |
| 2023/09/29 | 3,685 | 3,710 | 3,660 | 3,680 | +35 | +1% | 10,000 |
| 2023/09/28 | 3,690 | 3,725 | 3,630 | 3,645 | -105 | -2.8% | 14,900 |
| 2023/09/27 | 3,670 | 3,750 | 3,635 | 3,750 | +40 | +1.1% | 20,100 |
| 2023/09/26 | 3,825 | 3,825 | 3,695 | 3,710 | -115 | -3% | 15,000 |
| 2023/09/25 | 3,800 | 3,825 | 3,760 | 3,825 | +50 | +1.3% | 10,000 |
| 2023/09/22 | 3,715 | 3,790 | 3,680 | 3,775 | +45 | +1.2% | 12,500 |
| 2023/09/21 | 3,810 | 3,835 | 3,725 | 3,730 | -80 | -2.1% | 10,800 |
| 2023/09/20 | 3,840 | 3,840 | 3,810 | 3,810 | -65 | -1.7% | 8,400 |
| 2023/09/19 | 3,860 | 3,885 | 3,805 | 3,875 | ±0 | ±0% | 16,100 |
| 2023/09/15 | 3,980 | 3,980 | 3,865 | 3,875 | -100 | -2.5% | 18,000 |
| 2023/09/14 | 3,950 | 3,975 | 3,920 | 3,975 | +95 | +2.4% | 16,200 |
| 2023/09/13 | 3,860 | 3,915 | 3,830 | 3,880 | +20 | +0.5% | 12,600 |
| 2023/09/12 | 3,805 | 3,860 | 3,805 | 3,860 | +110 | +2.9% | 6,400 |
| 2023/09/11 | 3,765 | 3,845 | 3,735 | 3,750 | -45 | -1.2% | 9,400 |
| 2023/09/08 | 3,785 | 3,850 | 3,755 | 3,795 | -40 | -1% | 22,200 |
| 2023/09/07 | 3,810 | 3,890 | 3,770 | 3,835 | -20 | -0.5% | 30,900 |
| 2023/09/06 | 3,815 | 3,905 | 3,805 | 3,855 | +55 | +1.4% | 27,800 |
| 2023/09/05 | 3,775 | 3,800 | 3,735 | 3,800 | +20 | +0.5% | 11,900 |
| 2023/09/04 | 3,660 | 3,800 | 3,660 | 3,780 | +115 | +3.1% | 34,900 |
| 2023/09/01 | 3,605 | 3,700 | 3,585 | 3,665 | +60 | +1.7% | 26,000 |
| 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 |
451～
500
件表示中 / 5771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 | 336,500円 | +3.6% | +34.6% | 0.30% | 22.40倍 | 7.12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 |
| ＪＰＨＤ | 60,100円 | +1.8% | -2.6% | 2.00% | 13.74倍 | 2.63倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ケアネット | 112,500円 | +11.8% | +0.1% | 0.00% | 31.06倍 | 4.47倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ベクトル | 111,500円 | +6.3% | +8.4% | 2.96% | 10.46倍 | 3.09倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ポラリスＨＤ | 22,200円 | +63.9% | +10.9% | 1.35% | 25.93倍 | 1.83倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
