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 |
|---|---|---|---|---|---|---|---|
| 2008/07/24 | 1,032 | 1,071 | 1,030 | 1,071 | +36 | +3.5% | 9,600 |
| 2008/07/23 | 1,022 | 1,047 | 1,013 | 1,035 | +11 | +1.1% | 32,500 |
| 2008/07/22 | 1,030 | 1,033 | 1,014 | 1,024 | -11 | -1.1% | 16,200 |
| 2008/07/18 | 1,061 | 1,062 | 1,024 | 1,035 | -36 | -3.4% | 28,400 |
| 2008/07/17 | 1,077 | 1,085 | 1,063 | 1,071 | +5 | +0.5% | 8,300 |
| 2008/07/16 | 1,090 | 1,095 | 1,050 | 1,066 | -28 | -2.6% | 13,000 |
| 2008/07/15 | 1,042 | 1,094 | 1,042 | 1,094 | +54 | +5.2% | 24,300 |
| 2008/07/14 | 1,089 | 1,090 | 1,028 | 1,040 | -72 | -6.5% | 25,900 |
| 2008/07/11 | 1,120 | 1,140 | 1,112 | 1,112 | -28 | -2.5% | 11,500 |
| 2008/07/10 | 1,150 | 1,152 | 1,130 | 1,140 | -15 | -1.3% | 12,600 |
| 2008/07/09 | 1,166 | 1,173 | 1,155 | 1,155 | -3 | -0.3% | 11,800 |
| 2008/07/08 | 1,172 | 1,172 | 1,151 | 1,158 | -2 | -0.2% | 14,700 |
| 2008/07/07 | 1,155 | 1,168 | 1,138 | 1,160 | +21 | +1.8% | 15,900 |
| 2008/07/04 | 1,140 | 1,191 | 1,100 | 1,139 | +6 | +0.5% | 63,800 |
| 2008/07/03 | 1,019 | 1,182 | 1,018 | 1,133 | +100 | +9.7% | 79,600 |
| 2008/07/02 | 1,038 | 1,045 | 1,014 | 1,033 | -5 | -0.5% | 35,600 |
| 2008/07/01 | 1,042 | 1,042 | 982 | 1,038 | -44 | -4.1% | 81,300 |
| 2008/06/30 | 1,123 | 1,137 | 1,080 | 1,082 | -61 | -5.3% | 36,500 |
| 2008/06/27 | 1,137 | 1,160 | 1,120 | 1,143 | -37 | -3.1% | 36,300 |
| 2008/06/26 | 1,205 | 1,209 | 1,172 | 1,180 | -20 | -1.7% | 17,200 |
| 2008/06/25 | 1,200 | 1,210 | 1,107 | 1,200 | -36 | -2.9% | 71,100 |
| 2008/06/24 | 1,350 | 1,350 | 1,220 | 1,236 | -144 | -10.4% | 65,500 |
| 2008/06/23 | 1,412 | 1,425 | 1,360 | 1,380 | -73 | -5% | 17,400 |
| 2008/06/20 | 1,480 | 1,488 | 1,452 | 1,453 | -27 | -1.8% | 9,900 |
| 2008/06/19 | 1,513 | 1,515 | 1,480 | 1,480 | -36 | -2.4% | 15,400 |
| 2008/06/18 | 1,508 | 1,520 | 1,508 | 1,516 | ±0 | ±0% | 2,200 |
| 2008/06/17 | 1,506 | 1,519 | 1,506 | 1,516 | +8 | +0.5% | 4,500 |
| 2008/06/16 | 1,502 | 1,519 | 1,502 | 1,508 | +3 | +0.2% | 5,000 |
| 2008/06/13 | 1,505 | 1,509 | 1,505 | 1,505 | -25 | -1.6% | 9,300 |
| 2008/06/12 | 1,505 | 1,530 | 1,501 | 1,530 | +30 | +2% | 11,600 |
| 2008/06/11 | 1,519 | 1,519 | 1,500 | 1,500 | -14 | -0.9% | 9,600 |
| 2008/06/10 | 1,558 | 1,558 | 1,513 | 1,514 | -21 | -1.4% | 13,900 |
| 2008/06/09 | 1,535 | 1,538 | 1,530 | 1,535 | -5 | -0.3% | 10,400 |
| 2008/06/06 | 1,556 | 1,558 | 1,540 | 1,540 | -14 | -0.9% | 6,700 |
| 2008/06/05 | 1,547 | 1,557 | 1,545 | 1,554 | +6 | +0.4% | 2,800 |
| 2008/06/04 | 1,553 | 1,561 | 1,542 | 1,548 | +1 | +0.1% | 5,700 |
| 2008/06/03 | 1,567 | 1,576 | 1,545 | 1,547 | -17 | -1.1% | 10,700 |
| 2008/06/02 | 1,556 | 1,579 | 1,551 | 1,564 | +13 | +0.8% | 12,200 |
| 2008/05/30 | 1,516 | 1,562 | 1,514 | 1,551 | +32 | +2.1% | 20,600 |
| 2008/05/29 | 1,517 | 1,530 | 1,515 | 1,519 | +4 | +0.3% | 12,500 |
| 2008/05/28 | 1,510 | 1,548 | 1,505 | 1,515 | -2 | -0.1% | 13,800 |
| 2008/05/27 | 1,525 | 1,526 | 1,511 | 1,517 | -9 | -0.6% | 8,200 |
| 2008/05/26 | 1,548 | 1,550 | 1,526 | 1,526 | -22 | -1.4% | 10,400 |
| 2008/05/23 | 1,562 | 1,562 | 1,546 | 1,548 | -3 | -0.2% | 7,200 |
| 2008/05/22 | 1,550 | 1,563 | 1,540 | 1,551 | ±0 | ±0% | 10,200 |
| 2008/05/21 | 1,551 | 1,577 | 1,548 | 1,551 | +1 | +0.1% | 19,100 |
| 2008/05/20 | 1,553 | 1,580 | 1,550 | 1,550 | -33 | -2.1% | 26,800 |
| 2008/05/19 | 1,689 | 1,690 | 1,510 | 1,583 | -136 | -7.9% | 82,800 |
| 2008/05/16 | 1,720 | 1,721 | 1,708 | 1,719 | -41 | -2.3% | 23,600 |
| 2008/05/15 | 1,760 | 1,761 | 1,743 | 1,760 | +20 | +1.1% | 2,700 |
4151～
4200
件表示中 / 5745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 |
| ＬＩＴＡＬＩＣＯ | 128,800円 | +9.9% | +15.3% | 0.85% | 18.31倍 | 3.67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 | 167,600円 | +15.8% | +19.2% | 1.55% | 49.90倍 | 6.72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 |
| 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 |
| コプロＨＤ | 216,400円 | +26.6% | +36.5% | 3.70% | 16.68倍 | 4.99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 |
市場注目の銘柄
チャート関連のコラム
