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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,729 | 1,820 | 1,724 | 1,812 | +103 | +6% | 505,200 |
| 2022/09/06 | 1,726 | 1,728 | 1,699 | 1,709 | -28 | -1.6% | 238,400 |
| 2022/09/05 | 1,715 | 1,741 | 1,695 | 1,737 | +16 | +0.9% | 227,000 |
| 2022/09/02 | 1,704 | 1,729 | 1,701 | 1,721 | +24 | +1.4% | 202,700 |
| 2022/09/01 | 1,723 | 1,749 | 1,695 | 1,697 | -41 | -2.4% | 248,300 |
| 2022/08/31 | 1,706 | 1,738 | 1,700 | 1,738 | -2 | -0.1% | 257,400 |
| 2022/08/30 | 1,741 | 1,757 | 1,714 | 1,740 | -3,470 | -66.6% | 190,700 |
| 2022/08/29 | 5,090 | 5,230 | 5,070 | 5,210 | ±0 | ±0% | 81,900 |
| 2022/08/26 | 5,310 | 5,320 | 5,200 | 5,210 | -140 | -2.6% | 68,900 |
| 2022/08/25 | 5,300 | 5,370 | 5,260 | 5,350 | +50 | +0.9% | 74,300 |
| 2022/08/24 | 5,280 | 5,310 | 5,230 | 5,300 | -40 | -0.7% | 78,600 |
| 2022/08/23 | 5,200 | 5,340 | 5,130 | 5,340 | +130 | +2.5% | 98,300 |
| 2022/08/22 | 5,080 | 5,260 | 5,030 | 5,210 | +130 | +2.6% | 115,100 |
| 2022/08/19 | 5,040 | 5,100 | 5,030 | 5,080 | +50 | +1% | 65,000 |
| 2022/08/18 | 4,995 | 5,070 | 4,905 | 5,030 | ±0 | ±0% | 60,300 |
| 2022/08/17 | 5,040 | 5,130 | 4,985 | 5,030 | +40 | +0.8% | 72,100 |
| 2022/08/16 | 5,020 | 5,080 | 4,965 | 4,990 | -110 | -2.2% | 56,600 |
| 2022/08/15 | 4,995 | 5,110 | 4,930 | 5,100 | +105 | +2.1% | 66,900 |
| 2022/08/12 | 5,000 | 5,120 | 4,975 | 4,995 | +15 | +0.3% | 60,900 |
| 2022/08/10 | 4,960 | 5,030 | 4,920 | 4,980 | +20 | +0.4% | 47,600 |
| 2022/08/09 | 4,960 | 4,995 | 4,910 | 4,960 | +25 | +0.5% | 47,500 |
| 2022/08/08 | 4,980 | 5,030 | 4,865 | 4,935 | -75 | -1.5% | 96,100 |
| 2022/08/05 | 4,970 | 5,120 | 4,970 | 5,010 | +80 | +1.6% | 90,700 |
| 2022/08/04 | 4,815 | 4,930 | 4,765 | 4,930 | +135 | +2.8% | 64,000 |
| 2022/08/03 | 4,760 | 4,805 | 4,705 | 4,795 | +35 | +0.7% | 67,300 |
| 2022/08/02 | 4,695 | 4,780 | 4,635 | 4,760 | +85 | +1.8% | 87,100 |
| 2022/08/01 | 4,455 | 4,675 | 4,455 | 4,675 | +125 | +2.7% | 102,500 |
| 2022/07/29 | 4,650 | 4,650 | 4,545 | 4,550 | -80 | -1.7% | 74,400 |
| 2022/07/28 | 4,615 | 4,630 | 4,535 | 4,630 | +85 | +1.9% | 86,100 |
| 2022/07/27 | 4,480 | 4,615 | 4,470 | 4,545 | +40 | +0.9% | 65,800 |
| 2022/07/26 | 4,530 | 4,580 | 4,485 | 4,505 | +5 | +0.1% | 53,400 |
| 2022/07/25 | 4,435 | 4,535 | 4,395 | 4,500 | +120 | +2.7% | 91,700 |
| 2022/07/22 | 4,370 | 4,460 | 4,350 | 4,380 | -30 | -0.7% | 72,900 |
| 2022/07/21 | 4,730 | 4,735 | 4,390 | 4,410 | -110 | -2.4% | 206,700 |
| 2022/07/20 | 4,410 | 4,525 | 4,400 | 4,520 | +130 | +3% | 67,700 |
| 2022/07/19 | 4,335 | 4,410 | 4,270 | 4,390 | +55 | +1.3% | 49,600 |
| 2022/07/15 | 4,295 | 4,365 | 4,250 | 4,335 | +5 | +0.1% | 26,300 |
| 2022/07/14 | 4,245 | 4,340 | 4,220 | 4,330 | +35 | +0.8% | 36,900 |
| 2022/07/13 | 4,325 | 4,345 | 4,250 | 4,295 | -40 | -0.9% | 29,100 |
| 2022/07/12 | 4,345 | 4,370 | 4,260 | 4,335 | -35 | -0.8% | 43,700 |
| 2022/07/11 | 4,400 | 4,435 | 4,315 | 4,370 | +25 | +0.6% | 87,100 |
| 2022/07/08 | 4,465 | 4,465 | 4,310 | 4,345 | -100 | -2.2% | 131,100 |
| 2022/07/07 | 4,210 | 4,445 | 4,200 | 4,445 | +280 | +6.7% | 160,400 |
| 2022/07/06 | 4,095 | 4,195 | 4,075 | 4,165 | +85 | +2.1% | 92,200 |
| 2022/07/05 | 3,950 | 4,110 | 3,950 | 4,080 | +130 | +3.3% | 70,300 |
| 2022/07/04 | 3,905 | 3,955 | 3,840 | 3,950 | +55 | +1.4% | 36,500 |
| 2022/07/01 | 3,875 | 3,970 | 3,860 | 3,895 | ±0 | ±0% | 39,400 |
| 2022/06/30 | 3,965 | 4,015 | 3,855 | 3,895 | -140 | -3.5% | 40,300 |
| 2022/06/29 | 3,900 | 4,050 | 3,865 | 4,035 | +145 | +3.7% | 63,400 |
| 2022/06/28 | 3,885 | 3,920 | 3,855 | 3,890 | -20 | -0.5% | 35,200 |
501～
550
件表示中 / 1648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 | 212,800円 | +26.8% | +28.2% | 1.88% | 14.96倍 | 5.28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 |
| アイフル | 32,700円 | +10.5% | +8.8% | 0.31% | 7.25倍 | 0.79倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
| ジャックス | 393,000円 | +2.3% | -27.4% | 4.58% | 8.27倍 | 0.59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 | 390,500円 | +1.6% | +5.8% | 3.84% | 10.51倍 | 0.73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 | 142,300円 | +10.2% | +6.1% | 2.60% | 19.70倍 | 3.06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
