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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 3,270 | 3,435 | 3,235 | 3,415 | +145 | +4.4% | 25,500 |
| 2022/08/22 | 3,310 | 3,315 | 3,270 | 3,270 | -105 | -3.1% | 13,200 |
| 2022/08/19 | 3,325 | 3,380 | 3,325 | 3,375 | +40 | +1.2% | 9,900 |
| 2022/08/18 | 3,410 | 3,410 | 3,330 | 3,335 | -75 | -2.2% | 13,900 |
| 2022/08/17 | 3,460 | 3,475 | 3,400 | 3,410 | -40 | -1.2% | 16,200 |
| 2022/08/16 | 3,415 | 3,480 | 3,400 | 3,450 | +20 | +0.6% | 15,100 |
| 2022/08/15 | 3,485 | 3,485 | 3,390 | 3,430 | +15 | +0.4% | 24,400 |
| 2022/08/12 | 3,390 | 3,675 | 3,380 | 3,415 | +45 | +1.3% | 158,400 |
| 2022/08/10 | 3,415 | 3,425 | 3,370 | 3,370 | -45 | -1.3% | 8,900 |
| 2022/08/09 | 3,360 | 3,435 | 3,355 | 3,415 | +40 | +1.2% | 14,000 |
| 2022/08/08 | 3,355 | 3,405 | 3,345 | 3,375 | +20 | +0.6% | 12,100 |
| 2022/08/05 | 3,315 | 3,380 | 3,315 | 3,355 | +50 | +1.5% | 12,800 |
| 2022/08/04 | 3,270 | 3,335 | 3,270 | 3,305 | +45 | +1.4% | 9,700 |
| 2022/08/03 | 3,285 | 3,315 | 3,240 | 3,260 | +30 | +0.9% | 9,200 |
| 2022/08/02 | 3,315 | 3,315 | 3,230 | 3,230 | -90 | -2.7% | 12,800 |
| 2022/08/01 | 3,245 | 3,320 | 3,235 | 3,320 | +100 | +3.1% | 17,000 |
| 2022/07/29 | 3,235 | 3,250 | 3,215 | 3,220 | -30 | -0.9% | 8,400 |
| 2022/07/28 | 3,240 | 3,250 | 3,215 | 3,250 | +10 | +0.3% | 9,400 |
| 2022/07/27 | 3,225 | 3,245 | 3,210 | 3,240 | +20 | +0.6% | 7,600 |
| 2022/07/26 | 3,220 | 3,230 | 3,200 | 3,220 | ±0 | ±0% | 5,200 |
| 2022/07/25 | 3,195 | 3,220 | 3,190 | 3,220 | ±0 | ±0% | 9,200 |
| 2022/07/22 | 3,245 | 3,245 | 3,200 | 3,220 | -20 | -0.6% | 10,100 |
| 2022/07/21 | 3,160 | 3,240 | 3,160 | 3,240 | +50 | +1.6% | 9,800 |
| 2022/07/20 | 3,155 | 3,205 | 3,155 | 3,190 | +70 | +2.2% | 15,600 |
| 2022/07/19 | 3,115 | 3,135 | 3,090 | 3,120 | +5 | +0.2% | 6,900 |
| 2022/07/15 | 3,120 | 3,135 | 3,080 | 3,115 | -5 | -0.2% | 13,900 |
| 2022/07/14 | 3,100 | 3,130 | 3,080 | 3,120 | +20 | +0.6% | 7,900 |
| 2022/07/13 | 3,100 | 3,140 | 3,100 | 3,100 | ±0 | ±0% | 7,300 |
| 2022/07/12 | 3,165 | 3,165 | 3,090 | 3,100 | -45 | -1.4% | 13,700 |
| 2022/07/11 | 3,095 | 3,160 | 3,095 | 3,145 | +55 | +1.8% | 18,400 |
| 2022/07/08 | 3,095 | 3,145 | 3,080 | 3,090 | -10 | -0.3% | 20,700 |
| 2022/07/07 | 3,130 | 3,130 | 3,015 | 3,100 | -20 | -0.6% | 20,600 |
| 2022/07/06 | 3,200 | 3,200 | 3,115 | 3,120 | -115 | -3.6% | 23,000 |
| 2022/07/05 | 3,205 | 3,270 | 3,205 | 3,235 | +5 | +0.2% | 13,800 |
| 2022/07/04 | 3,220 | 3,245 | 3,175 | 3,230 | +70 | +2.2% | 12,200 |
| 2022/07/01 | 3,255 | 3,265 | 3,145 | 3,160 | -125 | -3.8% | 25,300 |
| 2022/06/30 | 3,335 | 3,340 | 3,265 | 3,285 | -35 | -1.1% | 14,800 |
| 2022/06/29 | 3,340 | 3,370 | 3,310 | 3,320 | -30 | -0.9% | 22,200 |
| 2022/06/28 | 3,280 | 3,350 | 3,275 | 3,350 | +70 | +2.1% | 11,800 |
| 2022/06/27 | 3,310 | 3,310 | 3,245 | 3,280 | +10 | +0.3% | 12,400 |
| 2022/06/24 | 3,260 | 3,285 | 3,230 | 3,270 | +40 | +1.2% | 6,300 |
| 2022/06/23 | 3,190 | 3,250 | 3,190 | 3,230 | +40 | +1.3% | 10,200 |
| 2022/06/22 | 3,285 | 3,285 | 3,185 | 3,190 | -55 | -1.7% | 14,500 |
| 2022/06/21 | 3,155 | 3,275 | 3,155 | 3,245 | +90 | +2.9% | 12,300 |
| 2022/06/20 | 3,175 | 3,215 | 3,140 | 3,155 | -20 | -0.6% | 15,500 |
| 2022/06/17 | 3,265 | 3,265 | 3,145 | 3,175 | -115 | -3.5% | 46,000 |
| 2022/06/16 | 3,310 | 3,395 | 3,290 | 3,290 | +10 | +0.3% | 13,900 |
| 2022/06/15 | 3,460 | 3,465 | 3,275 | 3,280 | -185 | -5.3% | 16,700 |
| 2022/06/14 | 3,420 | 3,470 | 3,395 | 3,465 | -25 | -0.7% | 23,600 |
| 2022/06/13 | 3,510 | 3,585 | 3,490 | 3,490 | -85 | -2.4% | 27,400 |
651～
700
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
