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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 5,640 | 5,820 | 5,640 | 5,650 | -40 | -0.7% | 8,900 |
| 2018/07/19 | 5,700 | 5,730 | 5,640 | 5,690 | -10 | -0.2% | 3,200 |
| 2018/07/18 | 5,710 | 5,740 | 5,670 | 5,700 | ±0 | ±0% | 4,500 |
| 2018/07/17 | 5,590 | 5,760 | 5,590 | 5,700 | +70 | +1.2% | 6,600 |
| 2018/07/13 | 5,550 | 5,660 | 5,550 | 5,630 | +80 | +1.4% | 6,100 |
| 2018/07/12 | 5,580 | 5,640 | 5,550 | 5,550 | -30 | -0.5% | 10,900 |
| 2018/07/11 | 5,720 | 5,740 | 5,570 | 5,580 | -150 | -2.6% | 10,100 |
| 2018/07/10 | 5,830 | 5,910 | 5,730 | 5,730 | -30 | -0.5% | 10,100 |
| 2018/07/09 | 5,610 | 5,790 | 5,600 | 5,760 | +130 | +2.3% | 6,300 |
| 2018/07/06 | 5,620 | 5,640 | 5,560 | 5,630 | +20 | +0.4% | 7,900 |
| 2018/07/05 | 5,770 | 5,820 | 5,590 | 5,610 | -160 | -2.8% | 14,100 |
| 2018/07/04 | 5,700 | 5,820 | 5,700 | 5,770 | -20 | -0.3% | 9,600 |
| 2018/07/03 | 5,860 | 5,980 | 5,770 | 5,790 | -120 | -2% | 14,200 |
| 2018/07/02 | 6,200 | 6,200 | 5,910 | 5,910 | -320 | -5.1% | 16,000 |
| 2018/06/29 | 6,270 | 6,350 | 6,230 | 6,230 | -50 | -0.8% | 8,500 |
| 2018/06/28 | 6,380 | 6,410 | 6,240 | 6,280 | -120 | -1.9% | 7,900 |
| 2018/06/27 | 6,280 | 6,440 | 6,280 | 6,400 | +80 | +1.3% | 5,200 |
| 2018/06/26 | 6,390 | 6,390 | 6,320 | 6,320 | -100 | -1.6% | 7,200 |
| 2018/06/25 | 6,500 | 6,570 | 6,410 | 6,420 | -150 | -2.3% | 7,300 |
| 2018/06/22 | 6,440 | 6,600 | 6,440 | 6,570 | +130 | +2% | 11,100 |
| 2018/06/21 | 6,260 | 6,540 | 6,260 | 6,440 | +190 | +3% | 10,000 |
| 2018/06/20 | 6,290 | 6,290 | 6,200 | 6,250 | -50 | -0.8% | 6,700 |
| 2018/06/19 | 6,460 | 6,460 | 6,300 | 6,300 | -160 | -2.5% | 5,500 |
| 2018/06/18 | 6,580 | 6,580 | 6,400 | 6,460 | +40 | +0.6% | 11,800 |
| 2018/06/15 | 6,500 | 6,500 | 6,420 | 6,420 | -60 | -0.9% | 11,200 |
| 2018/06/14 | 6,430 | 6,480 | 6,430 | 6,480 | ±0 | ±0% | 4,400 |
| 2018/06/13 | 6,340 | 6,490 | 6,340 | 6,480 | +140 | +2.2% | 12,400 |
| 2018/06/12 | 6,310 | 6,340 | 6,280 | 6,340 | +20 | +0.3% | 3,900 |
| 2018/06/11 | 6,260 | 6,330 | 6,220 | 6,320 | +70 | +1.1% | 6,600 |
| 2018/06/08 | 6,140 | 6,250 | 6,140 | 6,250 | +10 | +0.2% | 10,700 |
| 2018/06/07 | 6,160 | 6,240 | 6,090 | 6,240 | +150 | +2.5% | 6,000 |
| 2018/06/06 | 6,050 | 6,090 | 6,050 | 6,090 | +10 | +0.2% | 4,600 |
| 2018/06/05 | 6,090 | 6,140 | 6,050 | 6,080 | +10 | +0.2% | 4,700 |
| 2018/06/04 | 6,150 | 6,230 | 5,970 | 6,070 | -30 | -0.5% | 22,700 |
| 2018/06/01 | 6,070 | 6,170 | 6,020 | 6,100 | +20 | +0.3% | 10,900 |
| 2018/05/31 | 5,950 | 6,090 | 5,950 | 6,080 | +100 | +1.7% | 18,400 |
| 2018/05/30 | 5,900 | 6,040 | 5,900 | 5,980 | +20 | +0.3% | 17,300 |
| 2018/05/29 | 5,960 | 5,970 | 5,890 | 5,960 | ±0 | ±0% | 7,100 |
| 2018/05/28 | 5,850 | 5,970 | 5,850 | 5,960 | +110 | +1.9% | 9,800 |
| 2018/05/25 | 5,880 | 5,880 | 5,830 | 5,850 | -40 | -0.7% | 7,000 |
| 2018/05/24 | 5,980 | 5,980 | 5,880 | 5,890 | -90 | -1.5% | 7,600 |
| 2018/05/23 | 5,930 | 5,990 | 5,930 | 5,980 | +50 | +0.8% | 5,400 |
| 2018/05/22 | 5,880 | 5,930 | 5,870 | 5,930 | +20 | +0.3% | 8,500 |
| 2018/05/21 | 5,810 | 5,940 | 5,810 | 5,910 | +80 | +1.4% | 9,400 |
| 2018/05/18 | 5,870 | 5,870 | 5,820 | 5,830 | -40 | -0.7% | 8,300 |
| 2018/05/17 | 5,910 | 5,930 | 5,860 | 5,870 | -90 | -1.5% | 13,600 |
| 2018/05/16 | 6,060 | 6,060 | 5,950 | 5,960 | -100 | -1.7% | 13,900 |
| 2018/05/15 | 6,100 | 6,100 | 6,050 | 6,060 | -50 | -0.8% | 6,500 |
| 2018/05/14 | 6,080 | 6,150 | 6,080 | 6,110 | +10 | +0.2% | 12,300 |
| 2018/05/11 | 6,110 | 6,140 | 6,050 | 6,100 | -30 | -0.5% | 16,900 |
1701～
1750
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
