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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,833 | 1,864 | 1,826 | 1,862 | +41 | +2.3% | 173,700 |
| 2022/11/09 | 1,803 | 1,843 | 1,794 | 1,821 | +35 | +2% | 148,500 |
| 2022/11/08 | 1,747 | 1,802 | 1,747 | 1,786 | +28 | +1.6% | 175,300 |
| 2022/11/07 | 1,788 | 1,788 | 1,745 | 1,758 | -30 | -1.7% | 225,600 |
| 2022/11/04 | 1,810 | 1,817 | 1,785 | 1,788 | -38 | -2.1% | 211,800 |
| 2022/11/02 | 1,761 | 1,833 | 1,760 | 1,826 | +61 | +3.5% | 388,200 |
| 2022/11/01 | 1,768 | 1,789 | 1,732 | 1,765 | ±0 | ±0% | 214,900 |
| 2022/10/31 | 1,751 | 1,785 | 1,704 | 1,765 | +134 | +8.2% | 557,500 |
| 2022/10/28 | 1,616 | 1,665 | 1,616 | 1,631 | +1 | +0.1% | 270,400 |
| 2022/10/27 | 1,627 | 1,643 | 1,618 | 1,630 | +12 | +0.7% | 138,800 |
| 2022/10/26 | 1,604 | 1,628 | 1,600 | 1,618 | +46 | +2.9% | 198,200 |
| 2022/10/25 | 1,581 | 1,587 | 1,561 | 1,572 | +6 | +0.4% | 132,100 |
| 2022/10/24 | 1,588 | 1,602 | 1,566 | 1,566 | -14 | -0.9% | 125,000 |
| 2022/10/21 | 1,569 | 1,600 | 1,569 | 1,580 | +12 | +0.8% | 142,000 |
| 2022/10/20 | 1,590 | 1,610 | 1,560 | 1,568 | -48 | -3% | 202,300 |
| 2022/10/19 | 1,654 | 1,657 | 1,612 | 1,616 | -40 | -2.4% | 108,300 |
| 2022/10/18 | 1,634 | 1,659 | 1,629 | 1,656 | +54 | +3.4% | 104,900 |
| 2022/10/17 | 1,620 | 1,633 | 1,597 | 1,602 | -32 | -2% | 136,200 |
| 2022/10/14 | 1,618 | 1,651 | 1,605 | 1,634 | +56 | +3.5% | 204,500 |
| 2022/10/13 | 1,565 | 1,590 | 1,557 | 1,578 | +2 | +0.1% | 296,000 |
| 2022/10/12 | 1,585 | 1,608 | 1,575 | 1,576 | -30 | -1.9% | 237,400 |
| 2022/10/11 | 1,612 | 1,626 | 1,602 | 1,606 | -39 | -2.4% | 350,200 |
| 2022/10/07 | 1,669 | 1,689 | 1,632 | 1,645 | -62 | -3.6% | 282,700 |
| 2022/10/06 | 1,686 | 1,723 | 1,686 | 1,707 | +18 | +1.1% | 240,000 |
| 2022/10/05 | 1,773 | 1,774 | 1,689 | 1,689 | -84 | -4.7% | 269,700 |
| 2022/10/04 | 1,819 | 1,839 | 1,765 | 1,773 | -6 | -0.3% | 244,300 |
| 2022/10/03 | 1,749 | 1,783 | 1,719 | 1,779 | +2 | +0.1% | 203,600 |
| 2022/09/30 | 1,770 | 1,792 | 1,755 | 1,777 | -13 | -0.7% | 182,900 |
| 2022/09/29 | 1,791 | 1,801 | 1,763 | 1,790 | +29 | +1.6% | 222,300 |
| 2022/09/28 | 1,764 | 1,783 | 1,723 | 1,761 | -36 | -2% | 443,400 |
| 2022/09/27 | 1,780 | 1,804 | 1,765 | 1,797 | +17 | +1% | 237,300 |
| 2022/09/26 | 1,810 | 1,818 | 1,774 | 1,780 | -72 | -3.9% | 361,500 |
| 2022/09/22 | 1,845 | 1,857 | 1,818 | 1,852 | -28 | -1.5% | 272,900 |
| 2022/09/21 | 1,913 | 1,918 | 1,860 | 1,880 | -66 | -3.4% | 315,000 |
| 2022/09/20 | 1,900 | 1,949 | 1,900 | 1,946 | +55 | +2.9% | 276,100 |
| 2022/09/16 | 1,920 | 1,963 | 1,889 | 1,891 | -30 | -1.6% | 1,988,400 |
| 2022/09/15 | 1,916 | 1,933 | 1,903 | 1,921 | +21 | +1.1% | 261,000 |
| 2022/09/14 | 1,857 | 1,907 | 1,854 | 1,900 | +18 | +1% | 276,200 |
| 2022/09/13 | 1,922 | 1,933 | 1,876 | 1,882 | -55 | -2.8% | 389,800 |
| 2022/09/12 | 1,913 | 1,957 | 1,910 | 1,937 | +29 | +1.5% | 232,100 |
| 2022/09/09 | 1,847 | 1,912 | 1,847 | 1,908 | +41 | +2.2% | 314,400 |
| 2022/09/08 | 1,850 | 1,867 | 1,827 | 1,867 | +55 | +3% | 403,000 |
| 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 |
501～
550
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
