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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 4,680 | 4,735 | 4,680 | 4,690 | -10 | -0.2% | 7,400 |
| 2018/12/12 | 4,500 | 4,770 | 4,500 | 4,700 | +205 | +4.6% | 28,800 |
| 2018/12/11 | 4,500 | 4,530 | 4,430 | 4,495 | -40 | -0.9% | 28,900 |
| 2018/12/10 | 4,605 | 4,640 | 4,510 | 4,535 | -185 | -3.9% | 17,900 |
| 2018/12/07 | 4,820 | 4,860 | 4,690 | 4,720 | -100 | -2.1% | 12,600 |
| 2018/12/06 | 4,955 | 4,955 | 4,810 | 4,820 | -170 | -3.4% | 14,900 |
| 2018/12/05 | 4,990 | 5,040 | 4,960 | 4,990 | -30 | -0.6% | 12,000 |
| 2018/12/04 | 5,110 | 5,110 | 5,000 | 5,020 | -90 | -1.8% | 11,700 |
| 2018/12/03 | 5,110 | 5,190 | 5,060 | 5,110 | ±0 | ±0% | 8,500 |
| 2018/11/30 | 5,070 | 5,140 | 5,040 | 5,110 | +50 | +1% | 6,500 |
| 2018/11/29 | 5,070 | 5,250 | 5,060 | 5,060 | -10 | -0.2% | 12,300 |
| 2018/11/28 | 5,020 | 5,080 | 5,020 | 5,070 | +50 | +1% | 4,400 |
| 2018/11/27 | 5,020 | 5,090 | 4,980 | 5,020 | ±0 | ±0% | 8,300 |
| 2018/11/26 | 5,030 | 5,050 | 5,010 | 5,020 | -70 | -1.4% | 8,800 |
| 2018/11/22 | 5,040 | 5,110 | 5,040 | 5,090 | +40 | +0.8% | 3,400 |
| 2018/11/21 | 5,050 | 5,090 | 5,010 | 5,050 | -80 | -1.6% | 5,000 |
| 2018/11/20 | 5,030 | 5,130 | 5,030 | 5,130 | +100 | +2% | 7,400 |
| 2018/11/19 | 5,110 | 5,140 | 5,010 | 5,030 | -80 | -1.6% | 7,700 |
| 2018/11/16 | 5,100 | 5,160 | 5,090 | 5,110 | +10 | +0.2% | 4,300 |
| 2018/11/15 | 5,050 | 5,130 | 5,050 | 5,100 | +10 | +0.2% | 5,500 |
| 2018/11/14 | 5,180 | 5,210 | 5,090 | 5,090 | -90 | -1.7% | 7,000 |
| 2018/11/13 | 5,380 | 5,390 | 5,170 | 5,180 | -200 | -3.7% | 10,400 |
| 2018/11/12 | 5,320 | 5,540 | 5,320 | 5,380 | +20 | +0.4% | 10,100 |
| 2018/11/09 | 5,320 | 5,410 | 5,300 | 5,360 | -60 | -1.1% | 12,500 |
| 2018/11/08 | 5,290 | 5,510 | 5,290 | 5,420 | +150 | +2.8% | 17,600 |
| 2018/11/07 | 5,340 | 5,340 | 5,240 | 5,270 | +30 | +0.6% | 5,200 |
| 2018/11/06 | 5,250 | 5,410 | 5,230 | 5,240 | -10 | -0.2% | 6,900 |
| 2018/11/05 | 5,330 | 5,330 | 5,190 | 5,250 | -80 | -1.5% | 5,600 |
| 2018/11/02 | 5,240 | 5,340 | 5,170 | 5,330 | +80 | +1.5% | 11,800 |
| 2018/11/01 | 5,380 | 5,380 | 5,230 | 5,250 | -150 | -2.8% | 8,900 |
| 2018/10/31 | 5,300 | 5,450 | 5,170 | 5,400 | +120 | +2.3% | 9,400 |
| 2018/10/30 | 5,110 | 5,290 | 5,050 | 5,280 | +270 | +5.4% | 49,800 |
| 2018/10/29 | 5,100 | 5,150 | 4,940 | 5,010 | -80 | -1.6% | 12,600 |
| 2018/10/26 | 5,270 | 5,270 | 5,060 | 5,090 | -70 | -1.4% | 11,100 |
| 2018/10/25 | 5,260 | 5,300 | 5,120 | 5,160 | -250 | -4.6% | 17,000 |
| 2018/10/24 | 5,380 | 5,460 | 5,280 | 5,410 | +120 | +2.3% | 14,000 |
| 2018/10/23 | 5,500 | 5,500 | 5,260 | 5,290 | -210 | -3.8% | 13,800 |
| 2018/10/22 | 5,280 | 5,540 | 5,190 | 5,500 | +190 | +3.6% | 13,100 |
| 2018/10/19 | 5,320 | 5,350 | 5,270 | 5,310 | -30 | -0.6% | 6,400 |
| 2018/10/18 | 5,370 | 5,420 | 5,300 | 5,340 | -30 | -0.6% | 7,400 |
| 2018/10/17 | 5,290 | 5,390 | 5,210 | 5,370 | +170 | +3.3% | 12,900 |
| 2018/10/16 | 5,170 | 5,200 | 5,110 | 5,200 | +30 | +0.6% | 10,200 |
| 2018/10/15 | 5,410 | 5,410 | 5,150 | 5,170 | -140 | -2.6% | 17,000 |
| 2018/10/12 | 5,300 | 5,370 | 5,250 | 5,310 | -90 | -1.7% | 12,600 |
| 2018/10/11 | 5,450 | 5,540 | 5,400 | 5,400 | -230 | -4.1% | 17,400 |
| 2018/10/10 | 5,640 | 5,750 | 5,620 | 5,630 | ±0 | ±0% | 14,900 |
| 2018/10/09 | 5,600 | 5,730 | 5,510 | 5,630 | ±0 | ±0% | 17,500 |
| 2018/10/05 | 5,660 | 5,680 | 5,590 | 5,630 | -80 | -1.4% | 9,000 |
| 2018/10/04 | 5,790 | 5,820 | 5,630 | 5,710 | -120 | -2.1% | 12,100 |
| 2018/10/03 | 5,720 | 5,840 | 5,710 | 5,830 | +100 | +1.7% | 9,700 |
1601～
1650
件表示中 / 5743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 | 285,900円 | +3.6% | +34.6% | 0.35% | 19.03倍 | 6.05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 | 127,900円 | +9.9% | +15.3% | 0.86% | 18.18倍 | 3.65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 |
| バリューＨＲ | 163,500円 | +15.8% | +19.2% | 1.59% | 48.68倍 | 6.55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 |
| コプロＨＤ | 219,800円 | +26.6% | +36.5% | 3.64% | 16.95倍 | 5.07倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ＴＷＯＳＴＯＮＥ | 100,900円 | +30.2% | +124.9% | 0.05% | 75.64倍 | 12.92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 |
市場注目の銘柄
チャート関連のコラム
