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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,786 | 1,791 | 1,785 | 1,790 | +4 | +0.2% | 6,600 |
| 2006/09/14 | 1,779 | 1,801 | 1,775 | 1,786 | +6 | +0.3% | 6,500 |
| 2006/09/13 | 1,803 | 1,808 | 1,770 | 1,780 | -20 | -1.1% | 15,800 |
| 2006/09/12 | 1,807 | 1,810 | 1,800 | 1,800 | -6 | -0.3% | 17,300 |
| 2006/09/11 | 1,804 | 1,810 | 1,804 | 1,806 | +3 | +0.2% | 5,200 |
| 2006/09/08 | 1,810 | 1,812 | 1,803 | 1,803 | -13 | -0.7% | 14,200 |
| 2006/09/07 | 1,829 | 1,835 | 1,805 | 1,816 | -6 | -0.3% | 10,400 |
| 2006/09/06 | 1,808 | 1,850 | 1,805 | 1,822 | +15 | +0.8% | 22,100 |
| 2006/09/05 | 1,801 | 1,808 | 1,798 | 1,807 | +6 | +0.3% | 11,100 |
| 2006/09/04 | 1,793 | 1,808 | 1,791 | 1,801 | +10 | +0.6% | 12,600 |
| 2006/09/01 | 1,792 | 1,795 | 1,785 | 1,791 | -5 | -0.3% | 6,900 |
| 2006/08/31 | 1,786 | 1,796 | 1,786 | 1,796 | +14 | +0.8% | 8,700 |
| 2006/08/30 | 1,794 | 1,795 | 1,777 | 1,782 | -5 | -0.3% | 6,200 |
| 2006/08/29 | 1,766 | 1,787 | 1,766 | 1,787 | +21 | +1.2% | 3,800 |
| 2006/08/28 | 1,777 | 1,777 | 1,761 | 1,766 | -6 | -0.3% | 5,200 |
| 2006/08/25 | 1,770 | 1,786 | 1,755 | 1,772 | -15 | -0.8% | 5,500 |
| 2006/08/24 | 1,770 | 1,787 | 1,750 | 1,787 | +7 | +0.4% | 10,400 |
| 2006/08/23 | 1,795 | 1,795 | 1,770 | 1,780 | ±0 | ±0% | 8,800 |
| 2006/08/22 | 1,782 | 1,790 | 1,771 | 1,780 | +4 | +0.2% | 9,100 |
| 2006/08/21 | 1,799 | 1,799 | 1,775 | 1,776 | -9 | -0.5% | 8,200 |
| 2006/08/18 | 1,773 | 1,785 | 1,767 | 1,785 | +13 | +0.7% | 9,300 |
| 2006/08/17 | 1,759 | 1,777 | 1,758 | 1,772 | +15 | +0.9% | 10,600 |
| 2006/08/16 | 1,748 | 1,760 | 1,745 | 1,757 | +12 | +0.7% | 9,600 |
| 2006/08/15 | 1,740 | 1,748 | 1,740 | 1,745 | +6 | +0.3% | 6,600 |
| 2006/08/14 | 1,736 | 1,740 | 1,726 | 1,739 | +8 | +0.5% | 5,000 |
| 2006/08/11 | 1,715 | 1,733 | 1,715 | 1,731 | +16 | +0.9% | 5,300 |
| 2006/08/10 | 1,721 | 1,730 | 1,715 | 1,715 | -9 | -0.5% | 8,400 |
| 2006/08/09 | 1,734 | 1,734 | 1,711 | 1,724 | -6 | -0.3% | 10,500 |
| 2006/08/08 | 1,720 | 1,739 | 1,720 | 1,730 | +5 | +0.3% | 2,800 |
| 2006/08/07 | 1,742 | 1,744 | 1,725 | 1,725 | -14 | -0.8% | 9,700 |
| 2006/08/04 | 1,730 | 1,740 | 1,728 | 1,739 | +9 | +0.5% | 5,600 |
| 2006/08/03 | 1,724 | 1,739 | 1,711 | 1,730 | +11 | +0.6% | 10,500 |
| 2006/08/02 | 1,720 | 1,720 | 1,701 | 1,719 | +5 | +0.3% | 3,100 |
| 2006/08/01 | 1,679 | 1,729 | 1,673 | 1,714 | +63 | +3.8% | 9,000 |
| 2006/07/31 | 1,680 | 1,680 | 1,651 | 1,651 | +22 | +1.4% | 6,200 |
| 2006/07/28 | 1,610 | 1,630 | 1,609 | 1,629 | +20 | +1.2% | 6,200 |
| 2006/07/27 | 1,600 | 1,619 | 1,593 | 1,609 | +9 | +0.6% | 12,500 |
| 2006/07/26 | 1,604 | 1,610 | 1,600 | 1,600 | -2 | -0.1% | 10,400 |
| 2006/07/25 | 1,650 | 1,660 | 1,602 | 1,602 | -35 | -2.1% | 18,600 |
| 2006/07/24 | 1,661 | 1,666 | 1,636 | 1,637 | -23 | -1.4% | 12,800 |
| 2006/07/21 | 1,665 | 1,667 | 1,655 | 1,660 | -10 | -0.6% | 10,300 |
| 2006/07/20 | 1,650 | 1,670 | 1,650 | 1,670 | +13 | +0.8% | 11,900 |
| 2006/07/19 | 1,680 | 1,686 | 1,650 | 1,657 | -18 | -1.1% | 17,700 |
| 2006/07/18 | 1,720 | 1,721 | 1,675 | 1,675 | -52 | -3% | 17,700 |
| 2006/07/14 | 1,728 | 1,730 | 1,715 | 1,727 | -5 | -0.3% | 21,400 |
| 2006/07/13 | 1,732 | 1,741 | 1,732 | 1,732 | -3 | -0.2% | 12,700 |
| 2006/07/12 | 1,746 | 1,746 | 1,729 | 1,735 | -9 | -0.5% | 9,000 |
| 2006/07/11 | 1,735 | 1,750 | 1,735 | 1,744 | +10 | +0.6% | 4,100 |
| 2006/07/10 | 1,731 | 1,739 | 1,730 | 1,734 | +4 | +0.2% | 5,600 |
| 2006/07/07 | 1,734 | 1,738 | 1,730 | 1,730 | -1 | -0.1% | 8,900 |
4451～
4500
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
