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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 2021/08/18 | 3,190 | 3,260 | 3,150 | 3,260 | +70 | +2.2% | 20,000 |
| 2021/08/17 | 3,150 | 3,195 | 3,145 | 3,190 | +35 | +1.1% | 12,500 |
| 2021/08/16 | 3,225 | 3,235 | 3,150 | 3,155 | -110 | -3.4% | 23,800 |
| 2021/08/13 | 3,180 | 3,265 | 3,180 | 3,265 | +25 | +0.8% | 11,900 |
| 2021/08/12 | 3,270 | 3,290 | 3,230 | 3,240 | -30 | -0.9% | 13,200 |
| 2021/08/11 | 3,165 | 3,280 | 3,155 | 3,270 | +115 | +3.6% | 22,700 |
| 2021/08/10 | 3,065 | 3,210 | 3,060 | 3,155 | +95 | +3.1% | 44,000 |
| 2021/08/06 | 3,075 | 3,160 | 3,060 | 3,060 | -15 | -0.5% | 13,400 |
| 2021/08/05 | 3,045 | 3,090 | 3,045 | 3,075 | +10 | +0.3% | 13,700 |
| 2021/08/04 | 3,110 | 3,120 | 3,065 | 3,065 | -60 | -1.9% | 16,800 |
| 2021/08/03 | 3,130 | 3,180 | 3,110 | 3,125 | -30 | -1% | 14,100 |
| 2021/08/02 | 3,225 | 3,225 | 3,130 | 3,155 | -75 | -2.3% | 36,300 |
| 2021/07/30 | 3,210 | 3,240 | 3,140 | 3,230 | -5 | -0.2% | 29,900 |
| 2021/07/29 | 3,320 | 3,320 | 3,215 | 3,235 | -45 | -1.4% | 18,500 |
| 2021/07/28 | 3,285 | 3,330 | 3,265 | 3,280 | -25 | -0.8% | 22,500 |
| 2021/07/27 | 3,285 | 3,325 | 3,270 | 3,305 | +45 | +1.4% | 15,800 |
| 2021/07/26 | 3,365 | 3,365 | 3,230 | 3,260 | -35 | -1.1% | 21,900 |
| 2021/07/21 | 3,275 | 3,350 | 3,255 | 3,295 | +60 | +1.9% | 25,100 |
951～
1000
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
