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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,241 | 1,247 | 1,231 | 1,231 | -1 | -0.1% | 6,200 |
| 2010/03/09 | 1,259 | 1,265 | 1,230 | 1,232 | -27 | -2.1% | 14,700 |
| 2010/03/08 | 1,255 | 1,260 | 1,255 | 1,259 | +9 | +0.7% | 6,800 |
| 2010/03/05 | 1,236 | 1,256 | 1,235 | 1,250 | +8 | +0.6% | 7,800 |
| 2010/03/04 | 1,255 | 1,255 | 1,241 | 1,242 | -13 | -1% | 4,300 |
| 2010/03/03 | 1,248 | 1,255 | 1,247 | 1,255 | +7 | +0.6% | 6,600 |
| 2010/03/02 | 1,243 | 1,250 | 1,243 | 1,248 | +7 | +0.6% | 5,400 |
| 2010/03/01 | 1,230 | 1,249 | 1,230 | 1,241 | +11 | +0.9% | 4,800 |
| 2010/02/26 | 1,230 | 1,230 | 1,221 | 1,230 | +2 | +0.2% | 3,000 |
| 2010/02/25 | 1,230 | 1,230 | 1,216 | 1,228 | +5 | +0.4% | 3,800 |
| 2010/02/24 | 1,231 | 1,231 | 1,216 | 1,223 | ±0 | ±0% | 4,000 |
| 2010/02/23 | 1,235 | 1,235 | 1,216 | 1,223 | -11 | -0.9% | 3,000 |
| 2010/02/22 | 1,231 | 1,257 | 1,227 | 1,234 | +16 | +1.3% | 7,900 |
| 2010/02/19 | 1,224 | 1,228 | 1,206 | 1,218 | -4 | -0.3% | 4,300 |
| 2010/02/18 | 1,221 | 1,234 | 1,221 | 1,222 | +1 | +0.1% | 2,700 |
| 2010/02/17 | 1,219 | 1,227 | 1,214 | 1,221 | +4 | +0.3% | 3,800 |
| 2010/02/16 | 1,201 | 1,228 | 1,200 | 1,217 | +17 | +1.4% | 3,900 |
| 2010/02/15 | 1,195 | 1,212 | 1,195 | 1,200 | -25 | -2% | 13,500 |
| 2010/02/12 | 1,240 | 1,240 | 1,220 | 1,225 | +6 | +0.5% | 5,100 |
| 2010/02/10 | 1,216 | 1,236 | 1,216 | 1,219 | -4 | -0.3% | 3,500 |
| 2010/02/09 | 1,212 | 1,260 | 1,206 | 1,223 | +12 | +1% | 14,400 |
| 2010/02/08 | 1,232 | 1,232 | 1,211 | 1,211 | -10 | -0.8% | 3,200 |
| 2010/02/05 | 1,218 | 1,230 | 1,211 | 1,221 | -8 | -0.7% | 3,200 |
| 2010/02/04 | 1,223 | 1,230 | 1,219 | 1,229 | +7 | +0.6% | 3,000 |
| 2010/02/03 | 1,220 | 1,229 | 1,220 | 1,222 | +6 | +0.5% | 2,600 |
| 2010/02/02 | 1,217 | 1,220 | 1,206 | 1,216 | ±0 | ±0% | 3,400 |
| 2010/02/01 | 1,215 | 1,220 | 1,201 | 1,216 | -7 | -0.6% | 6,200 |
| 2010/01/29 | 1,230 | 1,238 | 1,215 | 1,223 | -8 | -0.6% | 5,400 |
| 2010/01/28 | 1,212 | 1,246 | 1,212 | 1,231 | +20 | +1.7% | 7,200 |
| 2010/01/27 | 1,220 | 1,227 | 1,210 | 1,211 | -22 | -1.8% | 5,600 |
| 2010/01/26 | 1,245 | 1,245 | 1,231 | 1,233 | -13 | -1% | 2,800 |
| 2010/01/25 | 1,244 | 1,247 | 1,225 | 1,246 | +10 | +0.8% | 6,200 |
| 2010/01/22 | 1,242 | 1,242 | 1,214 | 1,236 | -6 | -0.5% | 6,300 |
| 2010/01/21 | 1,225 | 1,243 | 1,219 | 1,242 | +20 | +1.6% | 6,300 |
| 2010/01/20 | 1,219 | 1,222 | 1,212 | 1,222 | +9 | +0.7% | 5,000 |
| 2010/01/19 | 1,219 | 1,219 | 1,211 | 1,213 | -7 | -0.6% | 3,900 |
| 2010/01/18 | 1,206 | 1,220 | 1,202 | 1,220 | +19 | +1.6% | 4,300 |
| 2010/01/15 | 1,212 | 1,212 | 1,195 | 1,201 | -11 | -0.9% | 3,500 |
| 2010/01/14 | 1,192 | 1,212 | 1,187 | 1,212 | +20 | +1.7% | 5,800 |
| 2010/01/13 | 1,210 | 1,210 | 1,188 | 1,192 | -8 | -0.7% | 6,400 |
| 2010/01/12 | 1,201 | 1,204 | 1,191 | 1,200 | -11 | -0.9% | 12,800 |
| 2010/01/08 | 1,204 | 1,212 | 1,198 | 1,211 | +7 | +0.6% | 4,500 |
| 2010/01/07 | 1,214 | 1,214 | 1,198 | 1,204 | -9 | -0.7% | 4,300 |
| 2010/01/06 | 1,212 | 1,222 | 1,202 | 1,213 | +2 | +0.2% | 3,800 |
| 2010/01/05 | 1,239 | 1,242 | 1,211 | 1,211 | -10 | -0.8% | 4,000 |
| 2010/01/04 | 1,200 | 1,230 | 1,200 | 1,221 | +21 | +1.8% | 2,900 |
| 2009/12/30 | 1,240 | 1,260 | 1,195 | 1,200 | -20 | -1.6% | 12,200 |
| 2009/12/29 | 1,192 | 1,240 | 1,188 | 1,220 | +50 | +4.3% | 8,900 |
| 2009/12/28 | 1,170 | 1,190 | 1,163 | 1,170 | +9 | +0.8% | 4,100 |
| 2009/12/25 | 1,170 | 1,172 | 1,160 | 1,161 | +4 | +0.3% | 3,400 |
3601～
3650
件表示中 / 5591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 | 311,500円 | +1.0% | +41.0% | 0.00% | 59.58倍 | 7.61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 |
| ｉｓｐａｃｅ | 52,100円 | +71.1% | - | 0.00% | - | 9.30倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| リソー教育 | 29,100円 | +5.4% | +0.6% | 3.44% | 28.96倍 | 4.45倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＩＮＦＯＲＩＣＨ | 502,000円 | +30.3% | +139.3% | 0.00% | 31.41倍 | 13.44倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| イチネンＨＤ | 190,400円 | +15.7% | -4.9% | 3.31% | 7.87倍 | 0.72倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
