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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 3,350 | 3,370 | 3,340 | 3,340 | -10 | -0.3% | 7,000 |
| 2024/01/25 | 3,345 | 3,360 | 3,340 | 3,350 | +30 | +0.9% | 9,400 |
| 2024/01/24 | 3,385 | 3,385 | 3,320 | 3,320 | -60 | -1.8% | 16,500 |
| 2024/01/23 | 3,385 | 3,415 | 3,365 | 3,380 | +5 | +0.1% | 13,000 |
| 2024/01/22 | 3,350 | 3,380 | 3,350 | 3,375 | +35 | +1% | 6,900 |
| 2024/01/19 | 3,370 | 3,370 | 3,340 | 3,340 | -10 | -0.3% | 6,500 |
| 2024/01/18 | 3,340 | 3,380 | 3,340 | 3,350 | +10 | +0.3% | 7,300 |
| 2024/01/17 | 3,355 | 3,400 | 3,340 | 3,340 | -15 | -0.4% | 9,600 |
| 2024/01/16 | 3,405 | 3,415 | 3,355 | 3,355 | -50 | -1.5% | 8,300 |
| 2024/01/15 | 3,390 | 3,415 | 3,390 | 3,405 | +15 | +0.4% | 9,500 |
| 2024/01/12 | 3,430 | 3,430 | 3,375 | 3,390 | -45 | -1.3% | 12,100 |
| 2024/01/11 | 3,460 | 3,460 | 3,430 | 3,435 | -5 | -0.1% | 11,400 |
| 2024/01/10 | 3,435 | 3,470 | 3,420 | 3,440 | -5 | -0.1% | 13,200 |
| 2024/01/09 | 3,400 | 3,450 | 3,400 | 3,445 | +45 | +1.3% | 11,500 |
| 2024/01/05 | 3,375 | 3,400 | 3,370 | 3,400 | +35 | +1% | 8,100 |
| 2024/01/04 | 3,350 | 3,370 | 3,315 | 3,365 | +5 | +0.1% | 8,600 |
| 2023/12/29 | 3,340 | 3,365 | 3,335 | 3,360 | +20 | +0.6% | 6,200 |
| 2023/12/28 | 3,345 | 3,350 | 3,320 | 3,340 | -10 | -0.3% | 8,200 |
| 2023/12/27 | 3,310 | 3,350 | 3,310 | 3,350 | +40 | +1.2% | 12,600 |
| 2023/12/26 | 3,310 | 3,315 | 3,290 | 3,310 | -5 | -0.2% | 11,500 |
| 2023/12/25 | 3,300 | 3,325 | 3,300 | 3,315 | +15 | +0.5% | 4,900 |
| 2023/12/22 | 3,325 | 3,340 | 3,290 | 3,300 | -25 | -0.8% | 7,800 |
| 2023/12/21 | 3,315 | 3,345 | 3,315 | 3,325 | -35 | -1% | 5,100 |
| 2023/12/20 | 3,330 | 3,365 | 3,330 | 3,360 | +30 | +0.9% | 10,100 |
| 2023/12/19 | 3,325 | 3,330 | 3,290 | 3,330 | +15 | +0.5% | 8,200 |
| 2023/12/18 | 3,310 | 3,315 | 3,275 | 3,315 | ±0 | ±0% | 9,600 |
| 2023/12/15 | 3,295 | 3,320 | 3,290 | 3,315 | +15 | +0.5% | 7,900 |
| 2023/12/14 | 3,305 | 3,310 | 3,260 | 3,300 | -5 | -0.2% | 13,100 |
| 2023/12/13 | 3,305 | 3,320 | 3,290 | 3,305 | +15 | +0.5% | 7,600 |
| 2023/12/12 | 3,290 | 3,315 | 3,285 | 3,290 | ±0 | ±0% | 4,800 |
| 2023/12/11 | 3,280 | 3,305 | 3,265 | 3,290 | +20 | +0.6% | 10,400 |
| 2023/12/08 | 3,305 | 3,330 | 3,265 | 3,270 | -60 | -1.8% | 21,400 |
| 2023/12/07 | 3,330 | 3,330 | 3,315 | 3,330 | ±0 | ±0% | 7,500 |
| 2023/12/06 | 3,300 | 3,345 | 3,300 | 3,330 | +30 | +0.9% | 10,600 |
| 2023/12/05 | 3,340 | 3,350 | 3,295 | 3,300 | -40 | -1.2% | 10,700 |
| 2023/12/04 | 3,315 | 3,350 | 3,300 | 3,340 | +25 | +0.8% | 9,400 |
| 2023/12/01 | 3,335 | 3,335 | 3,305 | 3,315 | ±0 | ±0% | 6,500 |
| 2023/11/30 | 3,305 | 3,315 | 3,290 | 3,315 | +10 | +0.3% | 6,700 |
| 2023/11/29 | 3,310 | 3,340 | 3,300 | 3,305 | -35 | -1% | 5,400 |
| 2023/11/28 | 3,315 | 3,345 | 3,315 | 3,340 | +20 | +0.6% | 3,800 |
| 2023/11/27 | 3,315 | 3,325 | 3,280 | 3,320 | +5 | +0.2% | 10,500 |
| 2023/11/24 | 3,340 | 3,340 | 3,310 | 3,315 | +15 | +0.5% | 6,600 |
| 2023/11/22 | 3,320 | 3,330 | 3,300 | 3,300 | -15 | -0.5% | 6,300 |
| 2023/11/21 | 3,385 | 3,385 | 3,315 | 3,315 | -35 | -1% | 7,800 |
| 2023/11/20 | 3,350 | 3,385 | 3,350 | 3,350 | ±0 | ±0% | 6,900 |
| 2023/11/17 | 3,330 | 3,350 | 3,320 | 3,350 | +35 | +1.1% | 11,500 |
| 2023/11/16 | 3,335 | 3,360 | 3,315 | 3,315 | ±0 | ±0% | 7,500 |
| 2023/11/15 | 3,340 | 3,345 | 3,310 | 3,315 | -25 | -0.7% | 8,600 |
| 2023/11/14 | 3,310 | 3,365 | 3,310 | 3,340 | +20 | +0.6% | 10,600 |
| 2023/11/13 | 3,400 | 3,400 | 3,310 | 3,320 | -80 | -2.4% | 10,600 |
301～
350
件表示中 / 5688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 | 265,100円 | +3.6% | +62.7% | 0.00% | 45.11倍 | 6.48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 |
| ＭａｃｂｅｅＰ | 285,000円 | +34.5% | +26.2% | 1.26% | 14.28倍 | 3.95倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ベクトル | 88,900円 | +6.3% | +8.4% | 3.71% | 8.34倍 | 2.46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 |
| 早稲アカ | 217,200円 | +5.7% | +1.8% | 2.53% | 20.83倍 | 2.96倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| スバル興 | 305,000円 | -3.1% | -7.1% | 2.62% | 12.99倍 | 1.11倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
