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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 1,735 | 1,735 | 1,685 | 1,700 | -39 | -2.2% | 55,800 |
| 2006/04/27 | 1,770 | 1,773 | 1,735 | 1,739 | -32 | -1.8% | 42,000 |
| 2006/04/26 | 1,784 | 1,790 | 1,771 | 1,771 | -3 | -0.2% | 26,400 |
| 2006/04/25 | 1,769 | 1,785 | 1,766 | 1,774 | +5 | +0.3% | 8,900 |
| 2006/04/24 | 1,788 | 1,795 | 1,765 | 1,769 | -25 | -1.4% | 26,500 |
| 2006/04/21 | 1,800 | 1,807 | 1,788 | 1,794 | -6 | -0.3% | 15,300 |
| 2006/04/20 | 1,809 | 1,812 | 1,800 | 1,800 | -10 | -0.6% | 11,100 |
| 2006/04/19 | 1,819 | 1,820 | 1,810 | 1,810 | +1 | +0.1% | 10,600 |
| 2006/04/18 | 1,803 | 1,810 | 1,801 | 1,809 | +6 | +0.3% | 7,700 |
| 2006/04/17 | 1,815 | 1,822 | 1,800 | 1,803 | -10 | -0.6% | 16,600 |
| 2006/04/14 | 1,831 | 1,832 | 1,807 | 1,813 | -17 | -0.9% | 15,800 |
| 2006/04/13 | 1,835 | 1,844 | 1,830 | 1,830 | -6 | -0.3% | 8,600 |
| 2006/04/12 | 1,854 | 1,857 | 1,836 | 1,836 | -18 | -1% | 12,200 |
| 2006/04/11 | 1,850 | 1,861 | 1,845 | 1,854 | +9 | +0.5% | 18,500 |
| 2006/04/10 | 1,845 | 1,848 | 1,840 | 1,845 | +2 | +0.1% | 14,800 |
| 2006/04/07 | 1,840 | 1,845 | 1,830 | 1,843 | +8 | +0.4% | 10,800 |
| 2006/04/06 | 1,830 | 1,839 | 1,825 | 1,835 | +6 | +0.3% | 10,100 |
| 2006/04/05 | 1,838 | 1,847 | 1,829 | 1,829 | -9 | -0.5% | 19,100 |
| 2006/04/04 | 1,839 | 1,848 | 1,835 | 1,838 | +5 | +0.3% | 20,300 |
| 2006/04/03 | 1,835 | 1,839 | 1,821 | 1,833 | +14 | +0.8% | 26,900 |
| 2006/03/31 | 1,835 | 1,835 | 1,816 | 1,819 | +3 | +0.2% | 20,300 |
| 2006/03/30 | 1,830 | 1,840 | 1,816 | 1,816 | -14 | -0.8% | 16,200 |
| 2006/03/29 | 1,820 | 1,842 | 1,816 | 1,830 | +17 | +0.9% | 32,300 |
| 2006/03/28 | 1,820 | 1,832 | 1,810 | 1,813 | -54 | -2.9% | 62,300 |
| 2006/03/27 | 1,870 | 1,880 | 1,867 | 1,867 | -1 | -0.1% | 70,300 |
| 2006/03/24 | 1,878 | 1,878 | 1,861 | 1,868 | +15 | +0.8% | 23,800 |
| 2006/03/23 | 1,826 | 1,874 | 1,826 | 1,853 | +29 | +1.6% | 46,600 |
| 2006/03/22 | 1,819 | 1,826 | 1,813 | 1,824 | +6 | +0.3% | 26,300 |
| 2006/03/20 | 1,827 | 1,830 | 1,814 | 1,818 | +1 | +0.1% | 25,200 |
| 2006/03/17 | 1,811 | 1,825 | 1,811 | 1,817 | +16 | +0.9% | 14,300 |
| 2006/03/16 | 1,832 | 1,832 | 1,800 | 1,801 | -20 | -1.1% | 13,000 |
| 2006/03/15 | 1,825 | 1,830 | 1,810 | 1,821 | +6 | +0.3% | 12,600 |
| 2006/03/14 | 1,845 | 1,846 | 1,800 | 1,815 | -28 | -1.5% | 21,300 |
| 2006/03/13 | 1,823 | 1,849 | 1,823 | 1,843 | +33 | +1.8% | 22,100 |
| 2006/03/10 | 1,823 | 1,823 | 1,804 | 1,810 | -1 | -0.1% | 21,900 |
| 2006/03/09 | 1,780 | 1,815 | 1,775 | 1,811 | +23 | +1.3% | 16,200 |
| 2006/03/08 | 1,790 | 1,795 | 1,770 | 1,788 | +18 | +1% | 24,000 |
| 2006/03/07 | 1,755 | 1,771 | 1,755 | 1,770 | +16 | +0.9% | 30,500 |
| 2006/03/06 | 1,695 | 1,769 | 1,688 | 1,754 | -61 | -3.4% | 93,800 |
| 2006/03/03 | 1,820 | 1,829 | 1,800 | 1,815 | -20 | -1.1% | 36,000 |
| 2006/03/02 | 1,827 | 1,840 | 1,822 | 1,835 | +5 | +0.3% | 17,000 |
| 2006/03/01 | 1,838 | 1,840 | 1,822 | 1,830 | -5 | -0.3% | 25,300 |
| 2006/02/28 | 1,832 | 1,850 | 1,831 | 1,835 | +3 | +0.2% | 20,700 |
| 2006/02/27 | 1,875 | 1,889 | 1,832 | 1,832 | -25 | -1.3% | 44,700 |
| 2006/02/24 | 1,889 | 1,889 | 1,850 | 1,857 | -22 | -1.2% | 48,900 |
| 2006/02/23 | 1,837 | 1,885 | 1,837 | 1,879 | +12 | +0.6% | 60,300 |
| 2006/02/22 | 1,810 | 1,876 | 1,763 | 1,867 | +207 | +12.5% | 88,900 |
| 2006/02/21 | 1,701 | 1,720 | 1,630 | 1,660 | -89 | -5.1% | 167,100 |
| 2006/02/20 | 1,875 | 1,900 | 1,749 | 1,749 | -256 | -12.8% | 121,800 |
| 2006/02/17 | 2,010 | 2,025 | 2,000 | 2,005 | -15 | -0.7% | 34,400 |
4701～
4750
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
