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 |
---|---|---|---|---|---|---|---|
2005/09/15 | 2,100 | 2,100 | 2,090 | 2,095 | +5 | +0.2% | 15,100 |
2005/09/14 | 2,095 | 2,095 | 2,090 | 2,090 | ±0 | ±0% | 11,100 |
2005/09/13 | 2,095 | 2,095 | 2,090 | 2,090 | ±0 | ±0% | 14,000 |
2005/09/12 | 2,100 | 2,100 | 2,085 | 2,090 | ±0 | ±0% | 14,400 |
2005/09/09 | 2,085 | 2,090 | 2,085 | 2,090 | ±0 | ±0% | 22,200 |
2005/09/08 | 2,090 | 2,095 | 2,080 | 2,090 | +5 | +0.2% | 10,800 |
2005/09/07 | 2,110 | 2,110 | 2,085 | 2,085 | -5 | -0.2% | 12,700 |
2005/09/06 | 2,100 | 2,105 | 2,090 | 2,090 | ±0 | ±0% | 11,800 |
2005/09/05 | 2,095 | 2,095 | 2,085 | 2,090 | +10 | +0.5% | 8,200 |
2005/09/02 | 2,085 | 2,090 | 2,080 | 2,080 | -5 | -0.2% | 5,600 |
2005/09/01 | 2,090 | 2,090 | 2,080 | 2,085 | +5 | +0.2% | 9,200 |
2005/08/31 | 2,085 | 2,090 | 2,080 | 2,080 | ±0 | ±0% | 7,300 |
2005/08/30 | 2,090 | 2,110 | 2,080 | 2,080 | -5 | -0.2% | 23,300 |
2005/08/29 | 2,120 | 2,120 | 2,080 | 2,085 | -5 | -0.2% | 37,800 |
2005/08/26 | 2,095 | 2,095 | 2,090 | 2,090 | ±0 | ±0% | 6,500 |
2005/08/25 | 2,090 | 2,095 | 2,085 | 2,090 | ±0 | ±0% | 7,000 |
2005/08/24 | 2,090 | 2,095 | 2,085 | 2,090 | ±0 | ±0% | 11,000 |
2005/08/23 | 2,095 | 2,095 | 2,085 | 2,090 | +5 | +0.2% | 8,400 |
2005/08/22 | 2,095 | 2,095 | 2,080 | 2,085 | ±0 | ±0% | 10,000 |
2005/08/19 | 2,090 | 2,090 | 2,085 | 2,085 | ±0 | ±0% | 7,900 |
2005/08/18 | 2,095 | 2,110 | 2,085 | 2,085 | ±0 | ±0% | 10,500 |
2005/08/17 | 2,095 | 2,095 | 2,080 | 2,085 | -5 | -0.2% | 12,900 |
2005/08/16 | 2,090 | 2,100 | 2,080 | 2,090 | +10 | +0.5% | 15,400 |
2005/08/15 | 2,090 | 2,090 | 2,080 | 2,080 | ±0 | ±0% | 9,700 |
2005/08/12 | 2,085 | 2,090 | 2,075 | 2,080 | ±0 | ±0% | 10,400 |
2005/08/11 | 2,080 | 2,080 | 2,070 | 2,080 | +5 | +0.2% | 9,300 |
2005/08/10 | 2,070 | 2,085 | 2,060 | 2,075 | ±0 | ±0% | 18,100 |
2005/08/09 | 2,055 | 2,075 | 2,055 | 2,075 | +20 | +1% | 7,500 |
2005/08/08 | 2,075 | 2,075 | 2,050 | 2,055 | -5 | -0.2% | 7,900 |
2005/08/05 | 2,065 | 2,075 | 2,060 | 2,060 | -5 | -0.2% | 6,700 |
2005/08/04 | 2,085 | 2,085 | 2,065 | 2,065 | -10 | -0.5% | 7,700 |
2005/08/03 | 2,065 | 2,080 | 2,065 | 2,075 | +10 | +0.5% | 7,100 |
2005/08/02 | 2,080 | 2,080 | 2,065 | 2,065 | -15 | -0.7% | 10,300 |
2005/08/01 | 2,070 | 2,080 | 2,070 | 2,080 | +10 | +0.5% | 5,100 |
2005/07/29 | 2,080 | 2,080 | 2,070 | 2,070 | -15 | -0.7% | 9,700 |
2005/07/28 | 2,090 | 2,090 | 2,075 | 2,085 | +15 | +0.7% | 8,000 |
2005/07/27 | 2,050 | 2,090 | 2,040 | 2,070 | +25 | +1.2% | 22,300 |
2005/07/26 | 2,075 | 2,075 | 2,045 | 2,045 | -30 | -1.4% | 28,200 |
2005/07/25 | 2,090 | 2,090 | 2,070 | 2,075 | -15 | -0.7% | 14,800 |
2005/07/22 | 2,105 | 2,105 | 2,080 | 2,090 | ±0 | ±0% | 14,000 |
2005/07/21 | 2,100 | 2,110 | 2,090 | 2,090 | ±0 | ±0% | 16,100 |
2005/07/20 | 2,110 | 2,115 | 2,090 | 2,090 | -5 | -0.2% | 20,400 |
2005/07/19 | 2,130 | 2,130 | 2,095 | 2,095 | -10 | -0.5% | 12,900 |
2005/07/15 | 2,105 | 2,115 | 2,095 | 2,105 | +15 | +0.7% | 7,500 |
2005/07/14 | 2,095 | 2,105 | 2,090 | 2,090 | ±0 | ±0% | 6,400 |
2005/07/13 | 2,085 | 2,095 | 2,075 | 2,090 | +15 | +0.7% | 7,400 |
2005/07/12 | 2,085 | 2,090 | 2,075 | 2,075 | -5 | -0.2% | 11,200 |
2005/07/11 | 2,100 | 2,110 | 2,080 | 2,080 | -10 | -0.5% | 23,900 |
2005/07/08 | 2,085 | 2,100 | 2,085 | 2,090 | ±0 | ±0% | 8,200 |
2005/07/07 | 2,105 | 2,110 | 2,090 | 2,090 | -10 | -0.5% | 11,600 |
4851~
4900
件表示中 / 5744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 |
JPHD | 53,200円 | +1.8% | -2.6% | 2.26% | 12.15倍 | 2.33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 |
バリューHR | 164,800円 | +15.8% | +19.2% | 1.58% | 49.07倍 | 6.60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 |
コプロHD | 218,000円 | +26.6% | +36.5% | 3.67% | 16.81倍 | 5.03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 |
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 |
市場注目の銘柄
チャート関連のコラム