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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 3,560 | 3,610 | 3,560 | 3,575 | -40 | -1.1% | 19,000 |
| 2022/06/09 | 3,595 | 3,635 | 3,580 | 3,615 | ±0 | ±0% | 26,700 |
| 2022/06/08 | 3,510 | 3,620 | 3,485 | 3,615 | +85 | +2.4% | 40,200 |
| 2022/06/07 | 3,550 | 3,550 | 3,480 | 3,530 | -25 | -0.7% | 27,400 |
| 2022/06/06 | 3,500 | 3,590 | 3,465 | 3,555 | +85 | +2.4% | 51,600 |
| 2022/06/03 | 3,395 | 3,485 | 3,365 | 3,470 | +115 | +3.4% | 39,300 |
| 2022/06/02 | 3,335 | 3,400 | 3,305 | 3,355 | +20 | +0.6% | 24,100 |
| 2022/06/01 | 3,230 | 3,350 | 3,210 | 3,335 | +95 | +2.9% | 35,200 |
| 2022/05/31 | 3,220 | 3,270 | 3,165 | 3,240 | +25 | +0.8% | 23,000 |
| 2022/05/30 | 3,265 | 3,265 | 3,215 | 3,215 | -15 | -0.5% | 40,400 |
| 2022/05/27 | 3,250 | 3,250 | 3,195 | 3,230 | +40 | +1.3% | 21,600 |
| 2022/05/26 | 3,190 | 3,230 | 3,175 | 3,190 | +70 | +2.2% | 13,100 |
| 2022/05/25 | 3,165 | 3,195 | 3,105 | 3,120 | -55 | -1.7% | 14,100 |
| 2022/05/24 | 3,255 | 3,280 | 3,165 | 3,175 | -70 | -2.2% | 13,800 |
| 2022/05/23 | 3,170 | 3,250 | 3,170 | 3,245 | +95 | +3% | 22,200 |
| 2022/05/20 | 3,110 | 3,155 | 3,090 | 3,150 | +35 | +1.1% | 17,100 |
| 2022/05/19 | 3,075 | 3,140 | 3,065 | 3,115 | -25 | -0.8% | 17,700 |
| 2022/05/18 | 3,140 | 3,155 | 3,110 | 3,140 | +20 | +0.6% | 16,300 |
| 2022/05/17 | 3,050 | 3,120 | 3,040 | 3,120 | +50 | +1.6% | 15,700 |
| 2022/05/16 | 3,115 | 3,135 | 3,040 | 3,070 | +15 | +0.5% | 25,900 |
| 2022/05/13 | 2,869 | 3,055 | 2,869 | 3,055 | +200 | +7% | 43,200 |
| 2022/05/12 | 2,953 | 2,977 | 2,855 | 2,855 | -108 | -3.6% | 52,700 |
| 2022/05/11 | 2,995 | 3,025 | 2,928 | 2,963 | -28 | -0.9% | 33,000 |
| 2022/05/10 | 3,005 | 3,025 | 2,926 | 2,991 | -44 | -1.4% | 56,300 |
| 2022/05/09 | 3,180 | 3,180 | 3,025 | 3,035 | -130 | -4.1% | 35,400 |
| 2022/05/06 | 3,160 | 3,210 | 3,135 | 3,165 | +5 | +0.2% | 21,300 |
| 2022/05/02 | 3,095 | 3,185 | 3,095 | 3,160 | +35 | +1.1% | 20,800 |
| 2022/04/28 | 3,135 | 3,135 | 3,080 | 3,125 | -10 | -0.3% | 18,400 |
| 2022/04/27 | 3,150 | 3,150 | 3,080 | 3,135 | -20 | -0.6% | 37,800 |
| 2022/04/26 | 3,170 | 3,170 | 3,125 | 3,155 | +35 | +1.1% | 11,300 |
| 2022/04/25 | 3,180 | 3,195 | 3,120 | 3,120 | -110 | -3.4% | 22,400 |
| 2022/04/22 | 3,235 | 3,305 | 3,210 | 3,230 | -50 | -1.5% | 14,500 |
| 2022/04/21 | 3,260 | 3,345 | 3,260 | 3,280 | +20 | +0.6% | 29,900 |
| 2022/04/20 | 3,240 | 3,300 | 3,235 | 3,260 | +5 | +0.2% | 7,500 |
| 2022/04/19 | 3,315 | 3,325 | 3,255 | 3,255 | -80 | -2.4% | 21,100 |
| 2022/04/18 | 3,375 | 3,415 | 3,325 | 3,335 | -25 | -0.7% | 12,000 |
| 2022/04/15 | 3,330 | 3,405 | 3,330 | 3,360 | +15 | +0.4% | 15,800 |
| 2022/04/14 | 3,260 | 3,375 | 3,260 | 3,345 | +75 | +2.3% | 33,800 |
| 2022/04/13 | 3,180 | 3,270 | 3,180 | 3,270 | +75 | +2.3% | 29,500 |
| 2022/04/12 | 3,160 | 3,280 | 3,160 | 3,195 | -5 | -0.2% | 28,000 |
| 2022/04/11 | 3,275 | 3,295 | 3,150 | 3,200 | -100 | -3% | 44,200 |
| 2022/04/08 | 3,510 | 3,575 | 3,280 | 3,300 | -180 | -5.2% | 56,100 |
| 2022/04/07 | 3,625 | 3,700 | 3,470 | 3,480 | -240 | -6.5% | 69,000 |
| 2022/04/06 | 3,400 | 3,785 | 3,325 | 3,720 | +310 | +9.1% | 136,700 |
| 2022/04/05 | 3,390 | 3,445 | 3,370 | 3,410 | +25 | +0.7% | 21,600 |
| 2022/04/04 | 3,285 | 3,385 | 3,215 | 3,385 | +150 | +4.6% | 24,100 |
| 2022/04/01 | 3,305 | 3,310 | 3,230 | 3,235 | -70 | -2.1% | 19,200 |
| 2022/03/31 | 3,385 | 3,385 | 3,305 | 3,305 | -110 | -3.2% | 27,000 |
| 2022/03/30 | 3,400 | 3,450 | 3,370 | 3,415 | +5 | +0.1% | 63,700 |
| 2022/03/29 | 3,345 | 3,415 | 3,315 | 3,410 | +80 | +2.4% | 101,500 |
701～
750
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
