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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 3,120 | 3,170 | 3,120 | 3,140 | -60 | -1.9% | 3,800 |
| 2003/01/22 | 3,210 | 3,210 | 3,150 | 3,200 | -50 | -1.5% | 11,000 |
| 2003/01/21 | 3,330 | 3,330 | 3,250 | 3,250 | -120 | -3.6% | 2,100 |
| 2003/01/20 | 3,390 | 3,400 | 3,360 | 3,370 | -70 | -2% | 6,000 |
| 2003/01/17 | 3,440 | 3,470 | 3,440 | 3,440 | ±0 | ±0% | 3,100 |
| 2003/01/16 | 3,440 | 3,440 | 3,430 | 3,440 | +10 | +0.3% | 3,200 |
| 2003/01/15 | 3,410 | 3,440 | 3,410 | 3,430 | +30 | +0.9% | 1,600 |
| 2003/01/14 | 3,330 | 3,400 | 3,330 | 3,400 | +70 | +2.1% | 1,400 |
| 2003/01/10 | 3,320 | 3,330 | 3,320 | 3,330 | +30 | +0.9% | 1,900 |
| 2003/01/09 | 3,250 | 3,340 | 3,200 | 3,300 | +100 | +3.1% | 3,900 |
| 2003/01/08 | 3,100 | 3,240 | 3,100 | 3,200 | +100 | +3.2% | 5,500 |
| 2003/01/07 | 3,100 | 3,100 | 3,090 | 3,100 | -100 | -3.1% | 3,500 |
| 2003/01/06 | 3,320 | 3,320 | 3,180 | 3,200 | +30 | +0.9% | 1,200 |
| 2002/12/30 | 3,250 | 3,250 | 3,170 | 3,170 | -30 | -0.9% | 4,100 |
| 2002/12/27 | 3,210 | 3,210 | 3,150 | 3,200 | -10 | -0.3% | 4,900 |
| 2002/12/26 | 3,210 | 3,210 | 3,190 | 3,210 | +10 | +0.3% | 2,800 |
| 2002/12/25 | 3,200 | 3,200 | 3,100 | 3,200 | +100 | +3.2% | 2,500 |
| 2002/12/24 | 3,210 | 3,210 | 3,100 | 3,100 | -110 | -3.4% | 2,900 |
| 2002/12/20 | 3,300 | 3,300 | 3,200 | 3,210 | -90 | -2.7% | 6,100 |
| 2002/12/19 | 3,250 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 1,500 |
| 2002/12/18 | 3,300 | 3,300 | 3,230 | 3,300 | -30 | -0.9% | 1,500 |
| 2002/12/17 | 3,340 | 3,340 | 3,300 | 3,330 | +30 | +0.9% | 1,900 |
| 2002/12/16 | 3,290 | 3,340 | 3,240 | 3,300 | +10 | +0.3% | 5,700 |
| 2002/12/13 | 3,200 | 3,290 | 3,200 | 3,290 | +40 | +1.2% | 2,500 |
| 2002/12/12 | 3,260 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 3,000 |
| 2002/12/11 | 3,310 | 3,310 | 3,300 | 3,300 | -50 | -1.5% | 1,200 |
| 2002/12/10 | 3,400 | 3,400 | 3,300 | 3,350 | +50 | +1.5% | 9,100 |
| 2002/12/09 | 3,300 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 1,500 |
| 2002/12/06 | 3,300 | 3,300 | 3,290 | 3,300 | ±0 | ±0% | 8,600 |
| 2002/12/05 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 6,400 |
| 2002/12/04 | 3,340 | 3,350 | 3,330 | 3,350 | +10 | +0.3% | 3,100 |
| 2002/12/03 | 3,350 | 3,350 | 3,300 | 3,340 | +30 | +0.9% | 4,300 |
| 2002/12/02 | 3,400 | 3,400 | 3,300 | 3,310 | -90 | -2.6% | 3,100 |
| 2002/11/29 | 3,300 | 3,400 | 3,290 | 3,400 | +100 | +3% | 5,600 |
| 2002/11/28 | 3,300 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 10,300 |
| 2002/11/27 | 3,300 | 3,300 | 3,200 | 3,300 | +70 | +2.2% | 3,500 |
| 2002/11/26 | 3,200 | 3,230 | 3,150 | 3,230 | +110 | +3.5% | 3,500 |
| 2002/11/25 | 3,150 | 3,150 | 3,010 | 3,120 | +20 | +0.6% | 3,300 |
| 2002/11/22 | 3,000 | 3,100 | 3,000 | 3,100 | +100 | +3.3% | 2,400 |
| 2002/11/21 | 3,000 | 3,080 | 2,970 | 3,000 | ±0 | ±0% | 5,900 |
| 2002/11/20 | 2,950 | 3,000 | 2,890 | 3,000 | +50 | +1.7% | 5,700 |
| 2002/11/19 | 3,000 | 3,000 | 2,940 | 2,950 | ±0 | ±0% | 2,700 |
| 2002/11/18 | 3,050 | 3,050 | 2,950 | 2,950 | -50 | -1.7% | 3,400 |
| 2002/11/15 | 2,950 | 3,000 | 2,900 | 3,000 | +40 | +1.4% | 4,200 |
| 2002/11/14 | 3,090 | 3,090 | 2,910 | 2,960 | +10 | +0.3% | 2,400 |
| 2002/11/13 | 2,780 | 3,000 | 2,780 | 2,950 | +250 | +9.3% | 4,300 |
| 2002/11/12 | 2,760 | 2,760 | 2,700 | 2,700 | -140 | -4.9% | 1,600 |
| 2002/11/11 | 3,000 | 3,000 | 2,790 | 2,840 | -240 | -7.8% | 11,000 |
| 2002/11/08 | 3,190 | 3,190 | 3,060 | 3,080 | -120 | -3.8% | 7,200 |
| 2002/11/07 | 3,250 | 3,260 | 3,170 | 3,200 | -50 | -1.5% | 8,100 |
5501～
5550
件表示中 / 5741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 | 282,200円 | +3.6% | +34.6% | 0.35% | 18.79倍 | 5.97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 | 126,500円 | +9.9% | +15.3% | 0.87% | 17.98倍 | 3.61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 | 102,000円 | +30.2% | +124.9% | 0.05% | 76.46倍 | 13.06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 | 159,900円 | +15.8% | +19.2% | 1.63% | 47.60倍 | 6.41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 |
| クイック | 227,600円 | +4.5% | +0.2% | 4.39% | 11.51倍 | 2.39倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
