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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,105 | 3,105 | 3,035 | 3,040 | -55 | -1.8% | 37,500 |
| 2024/03/01 | 3,155 | 3,155 | 3,090 | 3,095 | -20 | -0.6% | 41,500 |
| 2024/02/29 | 3,150 | 3,150 | 3,080 | 3,115 | -10 | -0.3% | 43,000 |
| 2024/02/28 | 3,120 | 3,160 | 3,115 | 3,125 | -10 | -0.3% | 46,000 |
| 2024/02/27 | 3,160 | 3,160 | 3,125 | 3,135 | -35 | -1.1% | 25,100 |
| 2024/02/26 | 3,145 | 3,195 | 3,145 | 3,170 | +25 | +0.8% | 22,600 |
| 2024/02/22 | 3,180 | 3,180 | 3,140 | 3,145 | +5 | +0.2% | 11,700 |
| 2024/02/21 | 3,155 | 3,160 | 3,135 | 3,140 | ±0 | ±0% | 14,600 |
| 2024/02/20 | 3,190 | 3,190 | 3,130 | 3,140 | -30 | -0.9% | 10,500 |
| 2024/02/19 | 3,105 | 3,170 | 3,105 | 3,170 | +50 | +1.6% | 16,700 |
| 2024/02/16 | 3,120 | 3,135 | 3,050 | 3,120 | +15 | +0.5% | 20,600 |
| 2024/02/15 | 3,270 | 3,270 | 3,105 | 3,105 | -105 | -3.3% | 22,200 |
| 2024/02/14 | 3,295 | 3,295 | 3,210 | 3,210 | -90 | -2.7% | 19,600 |
| 2024/02/13 | 3,290 | 3,300 | 3,235 | 3,300 | +65 | +2% | 18,800 |
| 2024/02/09 | 3,180 | 3,295 | 3,180 | 3,235 | +60 | +1.9% | 22,700 |
| 2024/02/08 | 3,390 | 3,390 | 3,150 | 3,175 | -185 | -5.5% | 93,200 |
| 2024/02/07 | 3,360 | 3,365 | 3,325 | 3,360 | -5 | -0.1% | 13,000 |
| 2024/02/06 | 3,380 | 3,385 | 3,350 | 3,365 | -25 | -0.7% | 8,400 |
| 2024/02/05 | 3,400 | 3,405 | 3,385 | 3,390 | +5 | +0.1% | 9,300 |
| 2024/02/02 | 3,390 | 3,395 | 3,360 | 3,385 | ±0 | ±0% | 7,500 |
| 2024/02/01 | 3,380 | 3,385 | 3,360 | 3,385 | -5 | -0.1% | 5,700 |
| 2024/01/31 | 3,365 | 3,390 | 3,355 | 3,390 | +10 | +0.3% | 8,300 |
| 2024/01/30 | 3,390 | 3,390 | 3,360 | 3,380 | +5 | +0.1% | 5,500 |
| 2024/01/29 | 3,350 | 3,385 | 3,350 | 3,375 | +35 | +1% | 7,700 |
| 2024/01/26 | 3,350 | 3,370 | 3,340 | 3,340 | -10 | -0.3% | 7,000 |
| 2024/01/25 | 3,345 | 3,360 | 3,340 | 3,350 | +30 | +0.9% | 9,400 |
| 2024/01/24 | 3,385 | 3,385 | 3,320 | 3,320 | -60 | -1.8% | 16,500 |
| 2024/01/23 | 3,385 | 3,415 | 3,365 | 3,380 | +5 | +0.1% | 13,000 |
| 2024/01/22 | 3,350 | 3,380 | 3,350 | 3,375 | +35 | +1% | 6,900 |
| 2024/01/19 | 3,370 | 3,370 | 3,340 | 3,340 | -10 | -0.3% | 6,500 |
| 2024/01/18 | 3,340 | 3,380 | 3,340 | 3,350 | +10 | +0.3% | 7,300 |
| 2024/01/17 | 3,355 | 3,400 | 3,340 | 3,340 | -15 | -0.4% | 9,600 |
| 2024/01/16 | 3,405 | 3,415 | 3,355 | 3,355 | -50 | -1.5% | 8,300 |
| 2024/01/15 | 3,390 | 3,415 | 3,390 | 3,405 | +15 | +0.4% | 9,500 |
| 2024/01/12 | 3,430 | 3,430 | 3,375 | 3,390 | -45 | -1.3% | 12,100 |
| 2024/01/11 | 3,460 | 3,460 | 3,430 | 3,435 | -5 | -0.1% | 11,400 |
| 2024/01/10 | 3,435 | 3,470 | 3,420 | 3,440 | -5 | -0.1% | 13,200 |
| 2024/01/09 | 3,400 | 3,450 | 3,400 | 3,445 | +45 | +1.3% | 11,500 |
| 2024/01/05 | 3,375 | 3,400 | 3,370 | 3,400 | +35 | +1% | 8,100 |
| 2024/01/04 | 3,350 | 3,370 | 3,315 | 3,365 | +5 | +0.1% | 8,600 |
| 2023/12/29 | 3,340 | 3,365 | 3,335 | 3,360 | +20 | +0.6% | 6,200 |
| 2023/12/28 | 3,345 | 3,350 | 3,320 | 3,340 | -10 | -0.3% | 8,200 |
| 2023/12/27 | 3,310 | 3,350 | 3,310 | 3,350 | +40 | +1.2% | 12,600 |
| 2023/12/26 | 3,310 | 3,315 | 3,290 | 3,310 | -5 | -0.2% | 11,500 |
| 2023/12/25 | 3,300 | 3,325 | 3,300 | 3,315 | +15 | +0.5% | 4,900 |
| 2023/12/22 | 3,325 | 3,340 | 3,290 | 3,300 | -25 | -0.8% | 7,800 |
| 2023/12/21 | 3,315 | 3,345 | 3,315 | 3,325 | -35 | -1% | 5,100 |
| 2023/12/20 | 3,330 | 3,365 | 3,330 | 3,360 | +30 | +0.9% | 10,100 |
| 2023/12/19 | 3,325 | 3,330 | 3,290 | 3,330 | +15 | +0.5% | 8,200 |
| 2023/12/18 | 3,310 | 3,315 | 3,275 | 3,315 | ±0 | ±0% | 9,600 |
51～
100
件表示中 / 5462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 | 304,000円 | +1.0% | +41.0% | 0.00% | 58.06倍 | 8.38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 |
| 三協フロン | 420,000円 | +5.0% | -1.5% | 3.81% | 9.15倍 | 1.04倍 |
|
仮設ハウスのレンタル、販売大手。工事含め仮設より大規模な本建築を拡充。配当性向３５％メド |
| フォーラムエンシ | 91,500円 | +9.7% | +14.4% | 4.64% | 20.68倍 | 3.68倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| トライト | 46,700円 | +15.6% | +17.7% | 0.00% | 8.49倍 | 1.80倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| ソラスト | 47,500円 | +2.9% | +8.7% | 4.21% | 17.52倍 | 2.14倍 |
|
医療機関からの業務請負が主。医療機関への人材派遣、在宅サービスが中心の介護や保育事業も |
市場注目の銘柄
チャート関連のコラム
