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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,612 | 1,635 | 1,601 | 1,613 | +1 | +0.1% | 83,200 |
| 2023/01/24 | 1,622 | 1,627 | 1,604 | 1,612 | +6 | +0.4% | 128,100 |
| 2023/01/23 | 1,594 | 1,612 | 1,573 | 1,606 | +44 | +2.8% | 123,800 |
| 2023/01/20 | 1,552 | 1,579 | 1,550 | 1,562 | +14 | +0.9% | 132,400 |
| 2023/01/19 | 1,569 | 1,577 | 1,541 | 1,548 | -40 | -2.5% | 98,300 |
| 2023/01/18 | 1,510 | 1,591 | 1,503 | 1,588 | +92 | +6.1% | 234,500 |
| 2023/01/17 | 1,522 | 1,535 | 1,493 | 1,496 | -11 | -0.7% | 173,200 |
| 2023/01/16 | 1,500 | 1,527 | 1,489 | 1,507 | -30 | -2% | 191,100 |
| 2023/01/13 | 1,535 | 1,542 | 1,523 | 1,537 | -15 | -1% | 210,700 |
| 2023/01/12 | 1,598 | 1,605 | 1,542 | 1,552 | -46 | -2.9% | 319,500 |
| 2023/01/11 | 1,620 | 1,629 | 1,583 | 1,598 | -2 | -0.1% | 121,000 |
| 2023/01/10 | 1,610 | 1,635 | 1,600 | 1,600 | +2 | +0.1% | 204,800 |
| 2023/01/06 | 1,592 | 1,615 | 1,586 | 1,598 | -9 | -0.6% | 152,800 |
| 2023/01/05 | 1,618 | 1,634 | 1,592 | 1,607 | -17 | -1% | 161,600 |
| 2023/01/04 | 1,719 | 1,719 | 1,621 | 1,624 | -113 | -6.5% | 217,200 |
| 2022/12/30 | 1,739 | 1,768 | 1,730 | 1,737 | +12 | +0.7% | 104,600 |
| 2022/12/29 | 1,728 | 1,728 | 1,702 | 1,725 | +1 | +0.1% | 110,700 |
| 2022/12/28 | 1,711 | 1,755 | 1,692 | 1,724 | +13 | +0.8% | 214,400 |
| 2022/12/27 | 1,653 | 1,719 | 1,653 | 1,711 | +62 | +3.8% | 138,600 |
| 2022/12/26 | 1,646 | 1,668 | 1,635 | 1,649 | +6 | +0.4% | 140,400 |
| 2022/12/23 | 1,645 | 1,694 | 1,635 | 1,643 | +17 | +1% | 248,300 |
| 2022/12/22 | 1,659 | 1,659 | 1,603 | 1,626 | -11 | -0.7% | 212,100 |
| 2022/12/21 | 1,656 | 1,658 | 1,566 | 1,637 | -63 | -3.7% | 470,800 |
| 2022/12/20 | 1,800 | 1,829 | 1,690 | 1,700 | -130 | -7.1% | 350,400 |
| 2022/12/19 | 1,783 | 1,834 | 1,770 | 1,830 | +35 | +1.9% | 121,100 |
| 2022/12/16 | 1,800 | 1,835 | 1,795 | 1,795 | -27 | -1.5% | 167,300 |
| 2022/12/15 | 1,785 | 1,829 | 1,780 | 1,822 | +15 | +0.8% | 102,000 |
| 2022/12/14 | 1,780 | 1,807 | 1,767 | 1,807 | +27 | +1.5% | 119,000 |
| 2022/12/13 | 1,779 | 1,812 | 1,775 | 1,780 | +26 | +1.5% | 128,900 |
| 2022/12/12 | 1,791 | 1,794 | 1,735 | 1,754 | -56 | -3.1% | 173,300 |
| 2022/12/09 | 1,758 | 1,815 | 1,758 | 1,810 | +37 | +2.1% | 119,800 |
| 2022/12/08 | 1,795 | 1,796 | 1,740 | 1,773 | ±0 | ±0% | 91,800 |
| 2022/12/07 | 1,790 | 1,795 | 1,760 | 1,773 | -24 | -1.3% | 90,900 |
| 2022/12/06 | 1,767 | 1,809 | 1,738 | 1,797 | +6 | +0.3% | 195,400 |
| 2022/12/05 | 1,815 | 1,830 | 1,784 | 1,791 | -31 | -1.7% | 70,600 |
| 2022/12/02 | 1,844 | 1,848 | 1,810 | 1,822 | -43 | -2.3% | 125,900 |
| 2022/12/01 | 1,918 | 1,927 | 1,865 | 1,865 | -60 | -3.1% | 119,700 |
| 2022/11/30 | 1,959 | 1,983 | 1,915 | 1,925 | -25 | -1.3% | 240,100 |
| 2022/11/29 | 1,910 | 1,950 | 1,894 | 1,950 | +33 | +1.7% | 156,800 |
| 2022/11/28 | 1,903 | 1,932 | 1,888 | 1,917 | +14 | +0.7% | 182,200 |
| 2022/11/25 | 1,848 | 1,943 | 1,839 | 1,903 | +64 | +3.5% | 337,500 |
| 2022/11/24 | 1,795 | 1,840 | 1,795 | 1,839 | +56 | +3.1% | 170,500 |
| 2022/11/22 | 1,789 | 1,799 | 1,771 | 1,783 | -6 | -0.3% | 126,300 |
| 2022/11/21 | 1,748 | 1,789 | 1,748 | 1,789 | +54 | +3.1% | 185,100 |
| 2022/11/18 | 1,790 | 1,815 | 1,731 | 1,735 | -19 | -1.1% | 376,000 |
| 2022/11/17 | 1,716 | 1,754 | 1,693 | 1,754 | +16 | +0.9% | 211,000 |
| 2022/11/16 | 1,702 | 1,752 | 1,692 | 1,738 | +54 | +3.2% | 204,700 |
| 2022/11/15 | 1,711 | 1,715 | 1,658 | 1,684 | -54 | -3.1% | 356,800 |
| 2022/11/14 | 1,811 | 1,818 | 1,735 | 1,738 | -81 | -4.5% | 396,900 |
| 2022/11/11 | 1,884 | 1,884 | 1,802 | 1,819 | -43 | -2.3% | 245,000 |
451～
500
件表示中 / 1690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 | 253,000円 | +26.8% | +28.2% | 1.58% | 17.79倍 | 5.43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 |
| オリコ | 83,600円 | +8.9% | -25.5% | 4.78% | 11.93倍 | 0.61倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| ジャックス | 378,500円 | +2.3% | -27.4% | 4.76% | 7.97倍 | 0.55倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
| ＮＥＣキャピ | 373,000円 | +1.6% | +5.8% | 4.02% | 10.04倍 | 0.68倍 |
|
１０月からＳＢＩ新生銀の持分会社。リース取り扱いは情報通信機器約８割。ファンド事業にも力 |
| Ｅギャランティ | 160,800円 | +10.2% | +6.1% | 2.30% | 22.26倍 | 3.45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 |
市場注目の銘柄
チャート関連のコラム
