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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 4,015 | 4,015 | 3,940 | 3,955 | -5 | -0.1% | 19,900 |
| 2021/10/28 | 3,900 | 4,060 | 3,875 | 3,960 | +75 | +1.9% | 150,400 |
| 2021/10/27 | 3,920 | 3,935 | 3,875 | 3,885 | -35 | -0.9% | 15,800 |
| 2021/10/26 | 3,810 | 3,960 | 3,810 | 3,920 | +140 | +3.7% | 34,800 |
| 2021/10/25 | 3,860 | 3,875 | 3,780 | 3,780 | -95 | -2.5% | 31,800 |
| 2021/10/22 | 3,860 | 3,920 | 3,815 | 3,875 | -25 | -0.6% | 37,300 |
| 2021/10/21 | 4,005 | 4,035 | 3,900 | 3,900 | -135 | -3.3% | 46,000 |
| 2021/10/20 | 4,065 | 4,100 | 3,970 | 4,035 | +5 | +0.1% | 35,800 |
| 2021/10/19 | 4,085 | 4,085 | 3,980 | 4,030 | -55 | -1.3% | 34,100 |
| 2021/10/18 | 4,120 | 4,165 | 4,070 | 4,085 | -15 | -0.4% | 29,400 |
| 2021/10/15 | 4,190 | 4,205 | 4,095 | 4,100 | -45 | -1.1% | 30,800 |
| 2021/10/14 | 4,120 | 4,180 | 4,040 | 4,145 | +25 | +0.6% | 47,800 |
| 2021/10/13 | 4,215 | 4,280 | 4,110 | 4,120 | -90 | -2.1% | 48,000 |
| 2021/10/12 | 4,175 | 4,230 | 4,115 | 4,210 | +20 | +0.5% | 54,100 |
| 2021/10/11 | 4,100 | 4,250 | 4,055 | 4,190 | +110 | +2.7% | 82,800 |
| 2021/10/08 | 3,870 | 4,085 | 3,810 | 4,080 | +350 | +9.4% | 125,500 |
| 2021/10/07 | 3,785 | 3,850 | 3,715 | 3,730 | -40 | -1.1% | 22,800 |
| 2021/10/06 | 3,955 | 3,955 | 3,755 | 3,770 | -165 | -4.2% | 56,600 |
| 2021/10/05 | 4,035 | 4,050 | 3,880 | 3,935 | -160 | -3.9% | 50,700 |
| 2021/10/04 | 4,090 | 4,140 | 3,975 | 4,095 | +90 | +2.2% | 68,400 |
| 2021/10/01 | 4,125 | 4,140 | 3,905 | 4,005 | -165 | -4% | 73,600 |
| 2021/09/30 | 4,060 | 4,225 | 4,030 | 4,170 | +165 | +4.1% | 137,800 |
| 2021/09/29 | 4,010 | 4,040 | 3,875 | 4,005 | +65 | +1.6% | 124,300 |
| 2021/09/28 | 3,745 | 3,980 | 3,725 | 3,940 | +265 | +7.2% | 177,900 |
| 2021/09/27 | 3,550 | 3,740 | 3,550 | 3,675 | +195 | +5.6% | 65,300 |
| 2021/09/24 | 3,530 | 3,560 | 3,465 | 3,480 | +35 | +1% | 25,800 |
| 2021/09/22 | 3,510 | 3,535 | 3,435 | 3,445 | -75 | -2.1% | 16,800 |
| 2021/09/21 | 3,420 | 3,550 | 3,420 | 3,520 | -15 | -0.4% | 21,500 |
| 2021/09/17 | 3,445 | 3,535 | 3,430 | 3,535 | +70 | +2% | 24,700 |
| 2021/09/16 | 3,490 | 3,500 | 3,400 | 3,465 | -45 | -1.3% | 21,700 |
| 2021/09/15 | 3,465 | 3,525 | 3,440 | 3,510 | -10 | -0.3% | 15,100 |
| 2021/09/14 | 3,455 | 3,520 | 3,430 | 3,520 | +40 | +1.1% | 14,700 |
| 2021/09/13 | 3,525 | 3,525 | 3,400 | 3,480 | -5 | -0.1% | 22,500 |
| 2021/09/10 | 3,525 | 3,530 | 3,460 | 3,485 | -10 | -0.3% | 19,900 |
| 2021/09/09 | 3,465 | 3,525 | 3,450 | 3,495 | +25 | +0.7% | 16,200 |
| 2021/09/08 | 3,375 | 3,475 | 3,375 | 3,470 | +80 | +2.4% | 25,000 |
| 2021/09/07 | 3,420 | 3,420 | 3,370 | 3,390 | -30 | -0.9% | 14,300 |
| 2021/09/06 | 3,380 | 3,420 | 3,360 | 3,420 | +80 | +2.4% | 14,300 |
| 2021/09/03 | 3,270 | 3,370 | 3,250 | 3,340 | +70 | +2.1% | 12,600 |
| 2021/09/02 | 3,320 | 3,325 | 3,260 | 3,270 | -95 | -2.8% | 17,100 |
| 2021/09/01 | 3,385 | 3,385 | 3,330 | 3,365 | ±0 | ±0% | 8,700 |
| 2021/08/31 | 3,440 | 3,440 | 3,325 | 3,365 | -90 | -2.6% | 18,300 |
| 2021/08/30 | 3,410 | 3,470 | 3,380 | 3,455 | +100 | +3% | 20,400 |
| 2021/08/27 | 3,375 | 3,375 | 3,290 | 3,355 | +30 | +0.9% | 19,600 |
| 2021/08/26 | 3,215 | 3,325 | 3,215 | 3,325 | +115 | +3.6% | 17,700 |
| 2021/08/25 | 3,215 | 3,270 | 3,195 | 3,210 | +35 | +1.1% | 20,800 |
| 2021/08/24 | 3,175 | 3,210 | 3,150 | 3,175 | +15 | +0.5% | 20,900 |
| 2021/08/23 | 3,125 | 3,190 | 3,110 | 3,160 | +75 | +2.4% | 11,400 |
| 2021/08/20 | 3,125 | 3,160 | 3,055 | 3,085 | -45 | -1.4% | 27,200 |
| 2021/08/19 | 3,205 | 3,215 | 3,120 | 3,130 | -130 | -4% | 24,500 |
851～
900
件表示中 / 5690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 | 263,800円 | +3.6% | +62.7% | 0.00% | 44.89倍 | 6.45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 |
| ＴＷＯＳＴＯＮＥ | 96,300円 | +30.2% | +124.9% | 0.05% | 72.19倍 | 12.33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 |
| ポラリスＨＤ | 17,700円 | +15.3% | -42.5% | 1.69% | 27.57倍 | 4.97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 |
| シーユーシー | 135,800円 | +41.7% | +18.4% | 0.00% | 13.73倍 | 1.43倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| リソー教育 | 23,700円 | +7.8% | +6.9% | 4.22% | 20.15倍 | 3.37倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
