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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/07/20 | 3,250 | 3,315 | 3,220 | 3,235 | -55 | -1.7% | 26,200 |
| 2021/07/19 | 3,300 | 3,325 | 3,270 | 3,290 | -45 | -1.3% | 20,900 |
| 2021/07/16 | 3,300 | 3,365 | 3,285 | 3,335 | +15 | +0.5% | 23,700 |
| 2021/07/15 | 3,405 | 3,405 | 3,320 | 3,320 | -90 | -2.6% | 21,400 |
| 2021/07/14 | 3,470 | 3,470 | 3,400 | 3,410 | -80 | -2.3% | 19,000 |
| 2021/07/13 | 3,555 | 3,560 | 3,475 | 3,490 | -55 | -1.6% | 12,800 |
| 2021/07/12 | 3,565 | 3,585 | 3,500 | 3,545 | +50 | +1.4% | 20,400 |
| 2021/07/09 | 3,450 | 3,510 | 3,390 | 3,495 | +5 | +0.1% | 42,700 |
| 2021/07/08 | 3,500 | 3,540 | 3,460 | 3,490 | -50 | -1.4% | 39,600 |
| 2021/07/07 | 3,580 | 3,630 | 3,540 | 3,540 | -60 | -1.7% | 23,300 |
| 2021/07/06 | 3,550 | 3,600 | 3,495 | 3,600 | +55 | +1.6% | 30,800 |
| 2021/07/05 | 3,500 | 3,570 | 3,490 | 3,545 | +45 | +1.3% | 37,600 |
| 2021/07/02 | 3,460 | 3,520 | 3,430 | 3,500 | +80 | +2.3% | 37,900 |
| 2021/07/01 | 3,390 | 3,430 | 3,365 | 3,420 | +15 | +0.4% | 29,200 |
| 2021/06/30 | 3,515 | 3,520 | 3,380 | 3,405 | -75 | -2.2% | 34,200 |
| 2021/06/29 | 3,410 | 3,505 | 3,405 | 3,480 | +50 | +1.5% | 35,900 |
| 2021/06/28 | 3,400 | 3,455 | 3,375 | 3,430 | +35 | +1% | 35,200 |
| 2021/06/25 | 3,495 | 3,495 | 3,390 | 3,395 | -60 | -1.7% | 40,200 |
| 2021/06/24 | 3,600 | 3,615 | 3,455 | 3,455 | -175 | -4.8% | 72,100 |
| 2021/06/23 | 3,620 | 3,665 | 3,590 | 3,630 | -5 | -0.1% | 43,700 |
| 2021/06/22 | 3,620 | 3,680 | 3,595 | 3,635 | +80 | +2.3% | 66,100 |
| 2021/06/21 | 3,485 | 3,645 | 3,425 | 3,555 | +20 | +0.6% | 77,200 |
| 2021/06/18 | 3,690 | 3,690 | 3,535 | 3,535 | -165 | -4.5% | 95,500 |
| 2021/06/17 | 3,480 | 3,700 | 3,480 | 3,700 | +220 | +6.3% | 131,100 |
| 2021/06/16 | 3,445 | 3,610 | 3,445 | 3,480 | +35 | +1% | 85,500 |
| 2021/06/15 | 3,405 | 3,465 | 3,315 | 3,445 | +40 | +1.2% | 77,400 |
| 2021/06/14 | 3,480 | 3,510 | 3,400 | 3,405 | -75 | -2.2% | 48,400 |
| 2021/06/11 | 3,530 | 3,530 | 3,430 | 3,480 | -65 | -1.8% | 63,200 |
| 2021/06/10 | 3,515 | 3,630 | 3,450 | 3,545 | +90 | +2.6% | 172,300 |
| 2021/06/09 | 3,225 | 3,530 | 3,210 | 3,455 | +240 | +7.5% | 177,700 |
| 2021/06/08 | 3,235 | 3,260 | 3,180 | 3,215 | -20 | -0.6% | 19,900 |
951～
1000
件表示中 / 5741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 | 282,200円 | +3.6% | +34.6% | 0.35% | 18.79倍 | 5.97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 |
| ＬＩＴＡＬＩＣＯ | 126,500円 | +9.9% | +15.3% | 0.87% | 17.98倍 | 3.61倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ＴＷＯＳＴＯＮＥ | 102,000円 | +30.2% | +124.9% | 0.05% | 76.46倍 | 13.06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 |
| バリューＨＲ | 159,900円 | +15.8% | +19.2% | 1.63% | 47.60倍 | 6.41倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| クイック | 227,600円 | +4.5% | +0.2% | 4.39% | 11.51倍 | 2.39倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
