プレミアグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,927 | 1,948 | 1,891 | 1,944 | +18 | +0.9% | 245,700 |
| 2024/04/25 | 1,969 | 1,976 | 1,926 | 1,926 | -43 | -2.2% | 142,500 |
| 2024/04/24 | 1,955 | 1,978 | 1,939 | 1,969 | +32 | +1.7% | 194,300 |
| 2024/04/23 | 1,951 | 1,979 | 1,918 | 1,937 | -21 | -1.1% | 196,900 |
| 2024/04/22 | 1,945 | 1,970 | 1,935 | 1,958 | +17 | +0.9% | 150,400 |
| 2024/04/19 | 2,001 | 2,001 | 1,901 | 1,941 | -92 | -4.5% | 243,000 |
| 2024/04/18 | 1,975 | 2,038 | 1,971 | 2,033 | +34 | +1.7% | 101,900 |
| 2024/04/17 | 2,013 | 2,026 | 1,976 | 1,999 | -23 | -1.1% | 107,400 |
| 2024/04/16 | 2,055 | 2,066 | 2,009 | 2,022 | -36 | -1.7% | 145,700 |
| 2024/04/15 | 2,015 | 2,061 | 2,002 | 2,058 | +17 | +0.8% | 132,500 |
| 2024/04/12 | 2,024 | 2,067 | 2,017 | 2,041 | +18 | +0.9% | 117,900 |
| 2024/04/11 | 2,035 | 2,044 | 2,017 | 2,023 | -26 | -1.3% | 55,500 |
| 2024/04/10 | 2,029 | 2,068 | 2,009 | 2,049 | ±0 | ±0% | 129,100 |
| 2024/04/09 | 2,000 | 2,053 | 1,989 | 2,049 | +74 | +3.7% | 154,900 |
| 2024/04/08 | 1,993 | 2,004 | 1,974 | 1,975 | -21 | -1.1% | 130,100 |
| 2024/04/05 | 1,966 | 1,996 | 1,945 | 1,996 | -12 | -0.6% | 177,000 |
| 2024/04/04 | 2,007 | 2,024 | 1,987 | 2,008 | +4 | +0.2% | 111,900 |
| 2024/04/03 | 2,005 | 2,008 | 1,972 | 2,004 | -11 | -0.5% | 145,500 |
| 2024/04/02 | 2,006 | 2,015 | 1,985 | 2,015 | -6 | -0.3% | 163,300 |
| 2024/04/01 | 2,062 | 2,062 | 2,011 | 2,021 | -40 | -1.9% | 130,500 |
| 2024/03/29 | 2,038 | 2,072 | 2,026 | 2,061 | +15 | +0.7% | 104,400 |
| 2024/03/28 | 2,047 | 2,079 | 2,026 | 2,046 | +3 | +0.1% | 197,800 |
| 2024/03/27 | 2,040 | 2,062 | 2,014 | 2,043 | +20 | +1% | 153,400 |
| 2024/03/26 | 1,992 | 2,035 | 1,977 | 2,023 | +27 | +1.4% | 119,400 |
| 2024/03/25 | 2,028 | 2,046 | 1,995 | 1,996 | -31 | -1.5% | 145,500 |
| 2024/03/22 | 2,021 | 2,044 | 2,002 | 2,027 | +12 | +0.6% | 107,400 |
| 2024/03/21 | 2,091 | 2,091 | 2,015 | 2,015 | -38 | -1.9% | 170,400 |
| 2024/03/19 | 2,000 | 2,053 | 1,989 | 2,053 | +53 | +2.7% | 194,900 |
| 2024/03/18 | 2,012 | 2,012 | 1,957 | 2,000 | +9 | +0.5% | 246,600 |
| 2024/03/15 | 1,988 | 2,008 | 1,973 | 1,991 | +8 | +0.4% | 399,700 |
| 2024/03/14 | 1,955 | 1,998 | 1,933 | 1,983 | +50 | +2.6% | 289,100 |
| 2024/03/13 | 1,935 | 1,974 | 1,922 | 1,933 | +2 | +0.1% | 224,400 |
| 2024/03/12 | 1,850 | 1,931 | 1,833 | 1,931 | +71 | +3.8% | 315,500 |
| 2024/03/11 | 1,868 | 1,874 | 1,831 | 1,860 | -41 | -2.2% | 211,300 |
| 2024/03/08 | 1,865 | 1,902 | 1,860 | 1,901 | +15 | +0.8% | 257,200 |
| 2024/03/07 | 1,880 | 1,899 | 1,868 | 1,886 | +3 | +0.2% | 227,500 |
| 2024/03/06 | 1,869 | 1,916 | 1,864 | 1,883 | +13 | +0.7% | 325,600 |
| 2024/03/05 | 1,852 | 1,870 | 1,825 | 1,870 | +4 | +0.2% | 202,400 |
| 2024/03/04 | 1,871 | 1,913 | 1,856 | 1,866 | -3 | -0.2% | 274,700 |
| 2024/03/01 | 1,898 | 1,939 | 1,858 | 1,869 | -11 | -0.6% | 285,300 |
| 2024/02/29 | 1,875 | 1,895 | 1,854 | 1,880 | +11 | +0.6% | 250,600 |
| 2024/02/28 | 1,843 | 1,893 | 1,821 | 1,869 | +26 | +1.4% | 506,100 |
| 2024/02/27 | 1,775 | 1,845 | 1,769 | 1,843 | +88 | +5% | 411,400 |
| 2024/02/26 | 1,799 | 1,818 | 1,755 | 1,755 | -54 | -3% | 356,700 |
| 2024/02/22 | 1,817 | 1,823 | 1,781 | 1,809 | +12 | +0.7% | 222,400 |
| 2024/02/21 | 1,800 | 1,815 | 1,790 | 1,797 | +23 | +1.3% | 199,500 |
| 2024/02/20 | 1,773 | 1,793 | 1,764 | 1,774 | +25 | +1.4% | 194,400 |
| 2024/02/19 | 1,735 | 1,759 | 1,726 | 1,749 | +9 | +0.5% | 159,000 |
| 2024/02/16 | 1,744 | 1,756 | 1,736 | 1,740 | +3 | +0.2% | 222,700 |
| 2024/02/15 | 1,710 | 1,754 | 1,709 | 1,737 | +46 | +2.7% | 430,500 |
1～
50
件表示中 / 1549件
類似銘柄と比較する
現在ご覧いただいている「プレミアＧ」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 |
|---|---|---|---|---|---|---|---|---|
| プレミアＧ | 194,400円 | +20.7% | +12.3% | 1.34% | 17.54倍 | 4.85倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
| Ｅギャランティ | 173,300円 | +11.8% | +15.8% | 2.02% | 25.79倍 | 4.05倍 |
|
企業の売掛債権保証で成長。リスクは再保証先に移転。地銀との業務提携積極化。伊藤忠系 |
| ＮＥＣキャピ | 377,500円 | +0.7% | +0.5% | 3.44% | 10.84倍 | 0.72倍 |
|
ＮＥＣの持分会社。リース取り扱いはＮＥＣ関連など情報通信機器約８割。ファンド事業にも力 |
| Ｊトラスト | 44,700円 | +12.0% | -16.1% | 3.13% | 9.58倍 | 0.40倍 |
|
保証、債権回収、アジアの銀行等で構成する金融グループ。事業ポートフォリオ見直しを断行中 |
| ＳＢＩアルヒ | 84,800円 | -9.7% | -44.2% | 4.72% | 25.02倍 | 1.16倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
