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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 5,180 | 5,320 | 5,140 | 5,310 | +140 | +2.7% | 21,900 |
| 2017/09/26 | 5,330 | 5,370 | 5,160 | 5,170 | -90 | -1.7% | 34,700 |
| 2017/09/25 | 5,180 | 5,330 | 5,180 | 5,260 | +100 | +1.9% | 22,400 |
| 2017/09/22 | 5,190 | 5,240 | 5,160 | 5,160 | -130 | -2.5% | 20,800 |
| 2017/09/21 | 5,200 | 5,430 | 5,200 | 5,290 | +110 | +2.1% | 25,200 |
| 2017/09/20 | 5,120 | 5,270 | 5,080 | 5,180 | +110 | +2.2% | 36,300 |
| 2017/09/19 | 5,300 | 5,310 | 5,010 | 5,070 | -260 | -4.9% | 69,900 |
| 2017/09/15 | 5,460 | 5,460 | 5,260 | 5,330 | -120 | -2.2% | 149,800 |
| 2017/09/14 | 5,380 | 5,590 | 5,380 | 5,450 | +20 | +0.4% | 60,600 |
| 2017/09/13 | 5,230 | 5,490 | 5,230 | 5,430 | +270 | +5.2% | 65,900 |
| 2017/09/12 | 5,000 | 5,160 | 4,985 | 5,160 | +160 | +3.2% | 30,900 |
| 2017/09/11 | 4,895 | 5,080 | 4,875 | 5,000 | +170 | +3.5% | 56,000 |
| 2017/09/08 | 4,680 | 4,920 | 4,650 | 4,830 | +145 | +3.1% | 55,800 |
| 2017/09/07 | 4,330 | 4,690 | 4,325 | 4,685 | +355 | +8.2% | 57,600 |
| 2017/09/06 | 4,240 | 4,360 | 4,240 | 4,330 | +30 | +0.7% | 15,500 |
| 2017/09/05 | 4,350 | 4,380 | 4,300 | 4,300 | -50 | -1.1% | 19,600 |
| 2017/09/04 | 4,390 | 4,395 | 4,320 | 4,350 | -40 | -0.9% | 21,500 |
| 2017/09/01 | 4,270 | 4,425 | 4,240 | 4,390 | +105 | +2.5% | 33,100 |
| 2017/08/31 | 3,995 | 4,290 | 3,990 | 4,285 | +295 | +7.4% | 54,700 |
| 2017/08/30 | 3,970 | 3,990 | 3,945 | 3,990 | +20 | +0.5% | 5,700 |
| 2017/08/29 | 3,905 | 3,975 | 3,905 | 3,970 | +30 | +0.8% | 5,400 |
| 2017/08/28 | 3,920 | 3,950 | 3,920 | 3,940 | -5 | -0.1% | 5,700 |
| 2017/08/25 | 3,975 | 3,975 | 3,930 | 3,945 | +10 | +0.3% | 5,200 |
| 2017/08/24 | 3,980 | 3,980 | 3,935 | 3,935 | -45 | -1.1% | 4,000 |
| 2017/08/23 | 3,985 | 3,995 | 3,950 | 3,980 | +35 | +0.9% | 6,100 |
| 2017/08/22 | 3,925 | 3,950 | 3,910 | 3,945 | +15 | +0.4% | 6,400 |
| 2017/08/21 | 3,960 | 3,960 | 3,930 | 3,930 | -35 | -0.9% | 5,300 |
| 2017/08/18 | 3,990 | 4,005 | 3,945 | 3,965 | -35 | -0.9% | 7,300 |
| 2017/08/17 | 3,975 | 4,010 | 3,970 | 4,000 | +25 | +0.6% | 5,800 |
| 2017/08/16 | 3,975 | 4,025 | 3,965 | 3,975 | +30 | +0.8% | 18,400 |
| 2017/08/15 | 3,790 | 3,960 | 3,790 | 3,945 | +155 | +4.1% | 12,000 |
| 2017/08/14 | 3,780 | 3,835 | 3,780 | 3,790 | -5 | -0.1% | 8,900 |
| 2017/08/10 | 3,775 | 3,810 | 3,775 | 3,795 | +10 | +0.3% | 9,700 |
| 2017/08/09 | 3,965 | 3,965 | 3,770 | 3,785 | -185 | -4.7% | 28,000 |
| 2017/08/08 | 3,945 | 3,970 | 3,935 | 3,970 | +15 | +0.4% | 4,200 |
| 2017/08/07 | 3,925 | 3,955 | 3,925 | 3,955 | +15 | +0.4% | 4,600 |
| 2017/08/04 | 3,920 | 3,940 | 3,910 | 3,940 | +10 | +0.3% | 3,100 |
| 2017/08/03 | 3,880 | 3,935 | 3,870 | 3,930 | +50 | +1.3% | 4,000 |
| 2017/08/02 | 3,880 | 3,895 | 3,875 | 3,880 | ±0 | ±0% | 3,400 |
| 2017/08/01 | 3,900 | 3,925 | 3,865 | 3,880 | -30 | -0.8% | 8,000 |
| 2017/07/31 | 3,930 | 3,930 | 3,900 | 3,910 | -40 | -1% | 6,300 |
| 2017/07/28 | 3,950 | 3,950 | 3,930 | 3,950 | ±0 | ±0% | 4,500 |
| 2017/07/27 | 3,950 | 3,965 | 3,930 | 3,950 | +15 | +0.4% | 3,700 |
| 2017/07/26 | 3,970 | 3,975 | 3,915 | 3,935 | -35 | -0.9% | 6,800 |
| 2017/07/25 | 4,000 | 4,015 | 3,960 | 3,970 | ±0 | ±0% | 6,000 |
| 2017/07/24 | 3,935 | 3,990 | 3,930 | 3,970 | -30 | -0.8% | 11,200 |
| 2017/07/21 | 3,910 | 4,090 | 3,910 | 4,000 | +175 | +4.6% | 35,900 |
| 2017/07/20 | 3,770 | 3,845 | 3,770 | 3,825 | +55 | +1.5% | 7,500 |
| 2017/07/19 | 3,730 | 3,790 | 3,730 | 3,770 | +35 | +0.9% | 4,200 |
| 2017/07/18 | 3,790 | 3,790 | 3,730 | 3,735 | -50 | -1.3% | 4,500 |
1901～
1950
件表示中 / 5744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 | 283,000円 | +3.6% | +34.6% | 0.35% | 18.84倍 | 5.99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 | 53,200円 | +1.8% | -2.6% | 2.26% | 12.15倍 | 2.33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 |
| バリューＨＲ | 164,800円 | +15.8% | +19.2% | 1.58% | 49.06倍 | 6.60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 | 218,000円 | +26.6% | +36.5% | 3.67% | 16.81倍 | 5.03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 |
| チャームケア | 132,500円 | +4.9% | -13.8% | 2.57% | 9.08倍 | 2.28倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
