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 |
---|---|---|---|---|---|---|---|
2007/04/27 | 1,791 | 1,791 | 1,765 | 1,778 | -6 | -0.3% | 3,100 |
2007/04/26 | 1,780 | 1,794 | 1,779 | 1,784 | +5 | +0.3% | 4,000 |
2007/04/25 | 1,764 | 1,780 | 1,751 | 1,779 | +24 | +1.4% | 5,600 |
2007/04/24 | 1,752 | 1,759 | 1,751 | 1,755 | +4 | +0.2% | 2,700 |
2007/04/23 | 1,772 | 1,772 | 1,750 | 1,751 | -12 | -0.7% | 13,200 |
2007/04/20 | 1,770 | 1,780 | 1,763 | 1,763 | +2 | +0.1% | 2,700 |
2007/04/19 | 1,776 | 1,776 | 1,757 | 1,761 | -15 | -0.8% | 8,700 |
2007/04/18 | 1,791 | 1,791 | 1,776 | 1,776 | -7 | -0.4% | 7,600 |
2007/04/17 | 1,796 | 1,796 | 1,783 | 1,783 | -6 | -0.3% | 4,700 |
2007/04/16 | 1,791 | 1,792 | 1,785 | 1,789 | +2 | +0.1% | 5,500 |
2007/04/13 | 1,799 | 1,804 | 1,787 | 1,787 | -12 | -0.7% | 2,400 |
2007/04/12 | 1,810 | 1,810 | 1,796 | 1,799 | -5 | -0.3% | 6,400 |
2007/04/11 | 1,795 | 1,808 | 1,790 | 1,804 | +9 | +0.5% | 9,300 |
2007/04/10 | 1,794 | 1,797 | 1,790 | 1,795 | -2 | -0.1% | 3,900 |
2007/04/09 | 1,784 | 1,797 | 1,784 | 1,797 | +13 | +0.7% | 3,700 |
2007/04/06 | 1,783 | 1,793 | 1,783 | 1,784 | ±0 | ±0% | 2,600 |
2007/04/05 | 1,787 | 1,793 | 1,781 | 1,784 | +2 | +0.1% | 2,400 |
2007/04/04 | 1,782 | 1,790 | 1,780 | 1,782 | ±0 | ±0% | 6,400 |
2007/04/03 | 1,785 | 1,790 | 1,781 | 1,782 | -3 | -0.2% | 4,100 |
2007/04/02 | 1,801 | 1,801 | 1,785 | 1,785 | -4 | -0.2% | 7,900 |
2007/03/30 | 1,801 | 1,801 | 1,786 | 1,789 | -11 | -0.6% | 10,900 |
2007/03/29 | 1,786 | 1,805 | 1,783 | 1,800 | -9 | -0.5% | 9,300 |
2007/03/28 | 1,818 | 1,820 | 1,780 | 1,809 | -17 | -0.9% | 17,300 |
2007/03/27 | 1,821 | 1,826 | 1,807 | 1,826 | -16 | -0.9% | 24,100 |
2007/03/26 | 1,871 | 1,874 | 1,841 | 1,842 | -23 | -1.2% | 60,800 |
2007/03/23 | 1,856 | 1,865 | 1,848 | 1,865 | +13 | +0.7% | 18,900 |
2007/03/22 | 1,849 | 1,854 | 1,846 | 1,852 | +7 | +0.4% | 15,500 |
2007/03/20 | 1,843 | 1,846 | 1,837 | 1,845 | +12 | +0.7% | 4,300 |
2007/03/19 | 1,830 | 1,846 | 1,830 | 1,833 | ±0 | ±0% | 6,600 |
2007/03/16 | 1,830 | 1,842 | 1,830 | 1,833 | -1 | -0.1% | 5,300 |
2007/03/15 | 1,833 | 1,849 | 1,831 | 1,834 | +1 | +0.1% | 6,600 |
2007/03/14 | 1,841 | 1,850 | 1,831 | 1,833 | -15 | -0.8% | 9,400 |
2007/03/13 | 1,844 | 1,858 | 1,844 | 1,848 | -1 | -0.1% | 4,000 |
2007/03/12 | 1,836 | 1,849 | 1,836 | 1,849 | +13 | +0.7% | 3,800 |
2007/03/09 | 1,848 | 1,851 | 1,834 | 1,836 | -9 | -0.5% | 14,600 |
2007/03/08 | 1,834 | 1,845 | 1,834 | 1,845 | +12 | +0.7% | 3,500 |
2007/03/07 | 1,830 | 1,844 | 1,828 | 1,833 | +13 | +0.7% | 4,500 |
2007/03/06 | 1,802 | 1,829 | 1,800 | 1,820 | +10 | +0.6% | 8,400 |
2007/03/05 | 1,833 | 1,840 | 1,810 | 1,810 | -23 | -1.3% | 17,600 |
2007/03/02 | 1,850 | 1,850 | 1,832 | 1,833 | -7 | -0.4% | 4,500 |
2007/03/01 | 1,840 | 1,850 | 1,831 | 1,840 | +14 | +0.8% | 13,200 |
2007/02/28 | 1,824 | 1,844 | 1,800 | 1,826 | -19 | -1% | 15,300 |
2007/02/27 | 1,851 | 1,851 | 1,844 | 1,845 | -7 | -0.4% | 5,200 |
2007/02/26 | 1,859 | 1,859 | 1,841 | 1,852 | -4 | -0.2% | 14,400 |
2007/02/23 | 1,842 | 1,860 | 1,839 | 1,856 | +23 | +1.3% | 16,300 |
2007/02/22 | 1,820 | 1,835 | 1,818 | 1,833 | +18 | +1% | 16,800 |
2007/02/21 | 1,811 | 1,815 | 1,806 | 1,815 | +4 | +0.2% | 5,900 |
2007/02/20 | 1,814 | 1,814 | 1,806 | 1,811 | +4 | +0.2% | 2,900 |
2007/02/19 | 1,813 | 1,817 | 1,807 | 1,807 | -8 | -0.4% | 6,300 |
2007/02/16 | 1,815 | 1,815 | 1,802 | 1,815 | +9 | +0.5% | 3,900 |
4301~
4350
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 | 313,000円 | +1.0% | +41.0% | 0.00% | 59.87倍 | 7.65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 | 29,300円 | +5.4% | +0.6% | 3.41% | 29.16倍 | 4.48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 | 528,000円 | +30.3% | +139.3% | 0.00% | 33.04倍 | 14.14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 | 191,900円 | +15.7% | -4.9% | 3.28% | 7.93倍 | 0.73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