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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,145 | 3,220 | 3,140 | 3,220 | +70 | +2.2% | 16,200 |
| 2023/01/19 | 3,110 | 3,150 | 3,110 | 3,150 | +35 | +1.1% | 7,300 |
| 2023/01/18 | 3,080 | 3,120 | 3,075 | 3,115 | +35 | +1.1% | 5,200 |
| 2023/01/17 | 3,055 | 3,085 | 3,055 | 3,080 | +30 | +1% | 3,800 |
| 2023/01/16 | 3,045 | 3,050 | 3,045 | 3,050 | -15 | -0.5% | 8,600 |
| 2023/01/13 | 3,055 | 3,075 | 3,045 | 3,065 | -5 | -0.2% | 14,400 |
| 2023/01/12 | 3,110 | 3,110 | 3,065 | 3,070 | -30 | -1% | 5,500 |
| 2023/01/11 | 3,095 | 3,105 | 3,080 | 3,100 | +35 | +1.1% | 7,800 |
| 2023/01/10 | 3,100 | 3,100 | 3,065 | 3,065 | ±0 | ±0% | 6,400 |
| 2023/01/06 | 3,050 | 3,065 | 3,045 | 3,065 | ±0 | ±0% | 14,200 |
| 2023/01/05 | 3,075 | 3,075 | 3,030 | 3,065 | -20 | -0.6% | 12,400 |
| 2023/01/04 | 3,165 | 3,165 | 3,085 | 3,085 | -70 | -2.2% | 9,500 |
| 2022/12/30 | 3,170 | 3,180 | 3,155 | 3,155 | +20 | +0.6% | 8,900 |
| 2022/12/29 | 3,070 | 3,155 | 3,070 | 3,135 | +40 | +1.3% | 8,000 |
| 2022/12/28 | 3,080 | 3,095 | 3,060 | 3,095 | +10 | +0.3% | 10,200 |
| 2022/12/27 | 3,120 | 3,135 | 3,085 | 3,085 | -15 | -0.5% | 6,200 |
| 2022/12/26 | 3,085 | 3,115 | 3,085 | 3,100 | -5 | -0.2% | 6,600 |
| 2022/12/23 | 3,110 | 3,110 | 3,090 | 3,105 | -5 | -0.2% | 8,900 |
| 2022/12/22 | 3,085 | 3,120 | 3,085 | 3,110 | +25 | +0.8% | 8,500 |
| 2022/12/21 | 3,055 | 3,130 | 3,045 | 3,085 | +5 | +0.2% | 11,300 |
| 2022/12/20 | 3,155 | 3,155 | 3,045 | 3,080 | -75 | -2.4% | 24,400 |
| 2022/12/19 | 3,170 | 3,185 | 3,155 | 3,155 | -25 | -0.8% | 7,900 |
| 2022/12/16 | 3,200 | 3,210 | 3,180 | 3,180 | -15 | -0.5% | 9,100 |
| 2022/12/15 | 3,215 | 3,260 | 3,195 | 3,195 | -20 | -0.6% | 11,800 |
| 2022/12/14 | 3,230 | 3,230 | 3,190 | 3,215 | +5 | +0.2% | 6,200 |
| 2022/12/13 | 3,250 | 3,250 | 3,210 | 3,210 | -10 | -0.3% | 4,800 |
| 2022/12/12 | 3,220 | 3,240 | 3,205 | 3,220 | ±0 | ±0% | 3,200 |
| 2022/12/09 | 3,215 | 3,255 | 3,215 | 3,220 | +5 | +0.2% | 7,100 |
| 2022/12/08 | 3,210 | 3,220 | 3,155 | 3,215 | ±0 | ±0% | 11,200 |
| 2022/12/07 | 3,200 | 3,230 | 3,200 | 3,215 | +15 | +0.5% | 4,200 |
| 2022/12/06 | 3,205 | 3,220 | 3,190 | 3,200 | -20 | -0.6% | 7,200 |
| 2022/12/05 | 3,215 | 3,240 | 3,200 | 3,220 | +5 | +0.2% | 5,900 |
| 2022/12/02 | 3,250 | 3,250 | 3,190 | 3,215 | -45 | -1.4% | 12,200 |
| 2022/12/01 | 3,295 | 3,295 | 3,250 | 3,260 | -20 | -0.6% | 8,100 |
| 2022/11/30 | 3,320 | 3,320 | 3,280 | 3,280 | -40 | -1.2% | 8,000 |
| 2022/11/29 | 3,310 | 3,350 | 3,295 | 3,320 | -25 | -0.7% | 6,500 |
| 2022/11/28 | 3,355 | 3,355 | 3,320 | 3,345 | -10 | -0.3% | 3,500 |
| 2022/11/25 | 3,370 | 3,370 | 3,325 | 3,355 | ±0 | ±0% | 5,200 |
| 2022/11/24 | 3,325 | 3,360 | 3,325 | 3,355 | +40 | +1.2% | 11,500 |
| 2022/11/22 | 3,320 | 3,320 | 3,285 | 3,315 | ±0 | ±0% | 8,300 |
| 2022/11/21 | 3,265 | 3,320 | 3,265 | 3,315 | +50 | +1.5% | 9,000 |
| 2022/11/18 | 3,295 | 3,295 | 3,255 | 3,265 | ±0 | ±0% | 8,100 |
| 2022/11/17 | 3,175 | 3,270 | 3,175 | 3,265 | +90 | +2.8% | 11,800 |
| 2022/11/16 | 3,225 | 3,230 | 3,155 | 3,175 | -40 | -1.2% | 18,500 |
| 2022/11/15 | 3,225 | 3,255 | 3,215 | 3,215 | ±0 | ±0% | 9,200 |
| 2022/11/14 | 3,240 | 3,300 | 3,215 | 3,215 | -95 | -2.9% | 17,700 |
| 2022/11/11 | 3,370 | 3,370 | 3,285 | 3,310 | -40 | -1.2% | 15,500 |
| 2022/11/10 | 3,295 | 3,445 | 3,275 | 3,350 | +65 | +2% | 23,600 |
| 2022/11/09 | 3,350 | 3,350 | 3,285 | 3,285 | -65 | -1.9% | 8,400 |
| 2022/11/08 | 3,370 | 3,370 | 3,340 | 3,350 | -15 | -0.4% | 6,500 |
551～
600
件表示中 / 5688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 | 265,100円 | +3.6% | +62.7% | 0.00% | 45.11倍 | 6.49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 |
| ＭａｃｂｅｅＰ | 285,000円 | +34.5% | +26.2% | 1.26% | 14.28倍 | 3.95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 |
| ベクトル | 88,900円 | +6.3% | +8.4% | 3.71% | 8.34倍 | 2.46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 |
| 早稲アカ | 217,200円 | +5.7% | +1.8% | 2.53% | 20.83倍 | 2.96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 |
| スバル興 | 305,000円 | -3.1% | -7.1% | 2.62% | 12.98倍 | 1.11倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
