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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/10 | 3,400 | 3,420 | 3,305 | 3,400 | -20 | -0.6% | 27,200 |
| 2023/11/09 | 3,535 | 3,580 | 3,365 | 3,420 | -115 | -3.3% | 35,900 |
| 2023/11/08 | 3,575 | 3,595 | 3,535 | 3,535 | -55 | -1.5% | 8,500 |
| 2023/11/07 | 3,625 | 3,625 | 3,575 | 3,590 | -25 | -0.7% | 9,700 |
| 2023/11/06 | 3,630 | 3,655 | 3,605 | 3,615 | +10 | +0.3% | 17,500 |
| 2023/11/02 | 3,540 | 3,620 | 3,540 | 3,605 | +65 | +1.8% | 12,800 |
| 2023/11/01 | 3,575 | 3,575 | 3,515 | 3,540 | +25 | +0.7% | 12,500 |
| 2023/10/31 | 3,410 | 3,525 | 3,410 | 3,515 | +55 | +1.6% | 15,000 |
| 2023/10/30 | 3,470 | 3,470 | 3,425 | 3,460 | -20 | -0.6% | 19,700 |
| 2023/10/27 | 3,420 | 3,485 | 3,420 | 3,480 | +85 | +2.5% | 12,200 |
| 2023/10/26 | 3,440 | 3,460 | 3,385 | 3,395 | -45 | -1.3% | 9,200 |
| 2023/10/25 | 3,465 | 3,465 | 3,420 | 3,440 | ±0 | ±0% | 9,100 |
| 2023/10/24 | 3,425 | 3,445 | 3,335 | 3,440 | +15 | +0.4% | 20,100 |
| 2023/10/23 | 3,430 | 3,475 | 3,420 | 3,425 | +5 | +0.1% | 9,900 |
| 2023/10/20 | 3,395 | 3,420 | 3,380 | 3,420 | ±0 | ±0% | 7,300 |
| 2023/10/19 | 3,410 | 3,475 | 3,410 | 3,420 | -45 | -1.3% | 5,700 |
| 2023/10/18 | 3,450 | 3,465 | 3,410 | 3,465 | +15 | +0.4% | 8,800 |
401～
450
件表示中 / 5771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 | 337,000円 | +3.6% | +34.6% | 0.30% | 22.43倍 | 7.13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 |
| ＪＰＨＤ | 60,100円 | +1.8% | -2.6% | 2.00% | 13.74倍 | 2.63倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ケアネット | 112,600円 | +11.8% | +0.1% | 0.00% | 31.09倍 | 4.47倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ベクトル | 111,500円 | +6.3% | +8.4% | 2.96% | 10.46倍 | 3.09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 |
| ポラリスＨＤ | 22,200円 | +63.9% | +10.9% | 1.35% | 25.93倍 | 1.83倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
