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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,765 | 1,774 | 1,759 | 1,772 | +4 | +0.2% | 5,400 |
| 2006/11/29 | 1,760 | 1,785 | 1,760 | 1,768 | +4 | +0.2% | 8,600 |
| 2006/11/28 | 1,729 | 1,764 | 1,726 | 1,764 | +35 | +2% | 18,000 |
| 2006/11/27 | 1,716 | 1,730 | 1,716 | 1,729 | +15 | +0.9% | 9,100 |
| 2006/11/24 | 1,787 | 1,787 | 1,651 | 1,714 | -44 | -2.5% | 30,500 |
| 2006/11/22 | 1,750 | 1,773 | 1,750 | 1,758 | -1 | -0.1% | 5,400 |
| 2006/11/21 | 1,770 | 1,785 | 1,755 | 1,759 | -27 | -1.5% | 10,500 |
| 2006/11/20 | 1,810 | 1,810 | 1,755 | 1,786 | -27 | -1.5% | 14,100 |
| 2006/11/17 | 1,808 | 1,816 | 1,805 | 1,813 | +7 | +0.4% | 6,600 |
| 2006/11/16 | 1,817 | 1,817 | 1,806 | 1,806 | -3 | -0.2% | 3,300 |
| 2006/11/15 | 1,819 | 1,819 | 1,806 | 1,809 | +3 | +0.2% | 2,800 |
| 2006/11/14 | 1,819 | 1,819 | 1,800 | 1,806 | +3 | +0.2% | 4,700 |
| 2006/11/13 | 1,807 | 1,814 | 1,800 | 1,803 | -12 | -0.7% | 3,300 |
| 2006/11/10 | 1,825 | 1,825 | 1,807 | 1,815 | -1 | -0.1% | 4,100 |
| 2006/11/09 | 1,814 | 1,820 | 1,801 | 1,816 | +5 | +0.3% | 4,800 |
| 2006/11/08 | 1,814 | 1,823 | 1,806 | 1,811 | -10 | -0.5% | 6,000 |
| 2006/11/07 | 1,820 | 1,826 | 1,815 | 1,821 | -2 | -0.1% | 3,300 |
| 2006/11/06 | 1,820 | 1,825 | 1,807 | 1,823 | +4 | +0.2% | 3,800 |
| 2006/11/02 | 1,801 | 1,826 | 1,801 | 1,819 | +15 | +0.8% | 4,800 |
| 2006/11/01 | 1,812 | 1,820 | 1,804 | 1,804 | -8 | -0.4% | 5,500 |
| 2006/10/31 | 1,830 | 1,838 | 1,811 | 1,812 | -17 | -0.9% | 19,500 |
| 2006/10/30 | 1,822 | 1,829 | 1,800 | 1,829 | ±0 | ±0% | 16,500 |
| 2006/10/27 | 1,830 | 1,831 | 1,806 | 1,829 | +13 | +0.7% | 16,300 |
| 2006/10/26 | 1,826 | 1,826 | 1,813 | 1,816 | -3 | -0.2% | 6,700 |
| 2006/10/25 | 1,824 | 1,824 | 1,815 | 1,819 | +15 | +0.8% | 6,600 |
| 2006/10/24 | 1,815 | 1,818 | 1,801 | 1,804 | -3 | -0.2% | 8,800 |
| 2006/10/23 | 1,800 | 1,815 | 1,800 | 1,807 | -1 | -0.1% | 11,100 |
| 2006/10/20 | 1,791 | 1,809 | 1,791 | 1,808 | -1 | -0.1% | 9,700 |
| 2006/10/19 | 1,790 | 1,809 | 1,785 | 1,809 | +24 | +1.3% | 16,000 |
| 2006/10/18 | 1,766 | 1,786 | 1,766 | 1,785 | +5 | +0.3% | 5,000 |
| 2006/10/17 | 1,779 | 1,786 | 1,775 | 1,780 | +4 | +0.2% | 6,400 |
| 2006/10/16 | 1,770 | 1,780 | 1,770 | 1,776 | +7 | +0.4% | 5,300 |
| 2006/10/13 | 1,770 | 1,773 | 1,763 | 1,769 | +3 | +0.2% | 4,900 |
| 2006/10/12 | 1,761 | 1,776 | 1,761 | 1,766 | -4 | -0.2% | 3,100 |
| 2006/10/11 | 1,770 | 1,785 | 1,769 | 1,770 | ±0 | ±0% | 9,900 |
| 2006/10/10 | 1,785 | 1,785 | 1,765 | 1,770 | -15 | -0.8% | 7,000 |
| 2006/10/06 | 1,774 | 1,785 | 1,770 | 1,785 | +12 | +0.7% | 6,600 |
| 2006/10/05 | 1,769 | 1,779 | 1,760 | 1,773 | +4 | +0.2% | 5,400 |
| 2006/10/04 | 1,775 | 1,780 | 1,760 | 1,769 | +8 | +0.5% | 9,100 |
| 2006/10/03 | 1,753 | 1,770 | 1,751 | 1,761 | +11 | +0.6% | 8,700 |
| 2006/10/02 | 1,776 | 1,776 | 1,750 | 1,750 | -4 | -0.2% | 5,800 |
| 2006/09/29 | 1,750 | 1,760 | 1,750 | 1,754 | -2 | -0.1% | 11,300 |
| 2006/09/28 | 1,749 | 1,756 | 1,741 | 1,756 | +7 | +0.4% | 8,900 |
| 2006/09/27 | 1,744 | 1,750 | 1,733 | 1,749 | +25 | +1.5% | 12,500 |
| 2006/09/26 | 1,756 | 1,761 | 1,720 | 1,724 | -64 | -3.6% | 27,000 |
| 2006/09/25 | 1,790 | 1,792 | 1,784 | 1,788 | ±0 | ±0% | 53,600 |
| 2006/09/22 | 1,786 | 1,790 | 1,785 | 1,788 | +3 | +0.2% | 14,700 |
| 2006/09/21 | 1,800 | 1,800 | 1,785 | 1,785 | -7 | -0.4% | 16,300 |
| 2006/09/20 | 1,805 | 1,805 | 1,792 | 1,792 | +2 | +0.1% | 6,600 |
| 2006/09/19 | 1,800 | 1,810 | 1,790 | 1,790 | ±0 | ±0% | 14,300 |
4401～
4450
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
