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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,555 | 3,570 | 3,525 | 3,540 | +40 | +1.1% | 21,700 |
| 2021/12/15 | 3,480 | 3,570 | 3,480 | 3,500 | ±0 | ±0% | 14,800 |
| 2021/12/14 | 3,520 | 3,555 | 3,440 | 3,500 | -50 | -1.4% | 31,300 |
| 2021/12/13 | 3,615 | 3,665 | 3,550 | 3,550 | -60 | -1.7% | 20,300 |
| 2021/12/10 | 3,650 | 3,665 | 3,605 | 3,610 | -95 | -2.6% | 25,000 |
| 2021/12/09 | 3,710 | 3,730 | 3,670 | 3,705 | -10 | -0.3% | 35,600 |
| 2021/12/08 | 3,785 | 3,790 | 3,670 | 3,715 | -10 | -0.3% | 27,900 |
| 2021/12/07 | 3,665 | 3,770 | 3,650 | 3,725 | +130 | +3.6% | 38,200 |
| 2021/12/06 | 3,630 | 3,680 | 3,510 | 3,595 | -30 | -0.8% | 37,500 |
| 2021/12/03 | 3,545 | 3,660 | 3,530 | 3,625 | +75 | +2.1% | 72,200 |
| 2021/12/02 | 3,725 | 3,725 | 3,550 | 3,550 | -200 | -5.3% | 43,400 |
| 2021/12/01 | 3,700 | 3,815 | 3,635 | 3,750 | -20 | -0.5% | 34,700 |
| 2021/11/30 | 3,860 | 3,960 | 3,755 | 3,770 | +20 | +0.5% | 43,500 |
| 2021/11/29 | 3,870 | 3,925 | 3,750 | 3,750 | -225 | -5.7% | 62,400 |
| 2021/11/26 | 4,130 | 4,130 | 3,940 | 3,975 | -155 | -3.8% | 33,800 |
| 2021/11/25 | 4,130 | 4,145 | 4,065 | 4,130 | +70 | +1.7% | 8,600 |
| 2021/11/24 | 4,115 | 4,145 | 4,060 | 4,060 | -110 | -2.6% | 20,000 |
| 2021/11/22 | 4,270 | 4,275 | 4,135 | 4,170 | -75 | -1.8% | 14,100 |
| 2021/11/19 | 4,290 | 4,335 | 4,245 | 4,245 | -45 | -1% | 15,200 |
| 2021/11/18 | 4,205 | 4,300 | 4,185 | 4,290 | +30 | +0.7% | 19,400 |
| 2021/11/17 | 4,320 | 4,330 | 4,210 | 4,260 | -120 | -2.7% | 31,800 |
| 2021/11/16 | 4,280 | 4,390 | 4,265 | 4,380 | +130 | +3.1% | 19,700 |
| 2021/11/15 | 4,315 | 4,420 | 4,220 | 4,250 | -65 | -1.5% | 46,500 |
| 2021/11/12 | 4,245 | 4,585 | 4,230 | 4,315 | +140 | +3.4% | 130,600 |
| 2021/11/11 | 4,100 | 4,205 | 4,100 | 4,175 | +55 | +1.3% | 33,000 |
| 2021/11/10 | 4,195 | 4,195 | 4,100 | 4,120 | -75 | -1.8% | 21,900 |
| 2021/11/09 | 4,235 | 4,270 | 4,165 | 4,195 | -35 | -0.8% | 25,100 |
| 2021/11/08 | 4,185 | 4,260 | 4,135 | 4,230 | +115 | +2.8% | 41,800 |
| 2021/11/05 | 4,075 | 4,140 | 4,020 | 4,115 | +20 | +0.5% | 21,400 |
| 2021/11/04 | 4,200 | 4,225 | 4,075 | 4,095 | -40 | -1% | 36,400 |
| 2021/11/02 | 4,000 | 4,150 | 4,000 | 4,135 | +155 | +3.9% | 45,600 |
| 2021/11/01 | 4,025 | 4,025 | 3,925 | 3,980 | +25 | +0.6% | 24,800 |
| 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 |
901～
950
件表示中 / 5772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 | 336,000円 | +3.6% | +34.6% | 0.30% | 22.37倍 | 7.11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 |
| ＪＰＨＤ | 60,200円 | +1.8% | -2.6% | 1.99% | 13.76倍 | 2.64倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ケアネット | 112,500円 | +11.8% | +0.1% | 0.00% | 31.06倍 | 4.47倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ベクトル | 111,100円 | +6.3% | +8.4% | 2.97% | 10.42倍 | 3.08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 |
| ポラリスＨＤ | 22,000円 | +63.9% | +10.9% | 1.36% | 25.70倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
