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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 3,980 | 3,980 | 3,870 | 3,910 | -35 | -0.9% | 28,800 |
| 2022/06/24 | 3,910 | 3,945 | 3,855 | 3,945 | +155 | +4.1% | 37,600 |
| 2022/06/23 | 3,915 | 3,925 | 3,785 | 3,790 | -95 | -2.4% | 45,000 |
| 2022/06/22 | 3,865 | 3,920 | 3,790 | 3,885 | +40 | +1% | 66,600 |
| 2022/06/21 | 3,760 | 3,880 | 3,710 | 3,845 | +225 | +6.2% | 71,100 |
| 2022/06/20 | 3,765 | 3,765 | 3,540 | 3,620 | -90 | -2.4% | 72,900 |
| 2022/06/17 | 3,650 | 3,730 | 3,650 | 3,710 | -10 | -0.3% | 55,000 |
| 2022/06/16 | 3,870 | 3,885 | 3,700 | 3,720 | -115 | -3% | 69,800 |
| 2022/06/15 | 3,845 | 3,920 | 3,835 | 3,835 | -80 | -2% | 54,600 |
| 2022/06/14 | 3,755 | 3,915 | 3,755 | 3,915 | +90 | +2.4% | 55,200 |
| 2022/06/13 | 3,785 | 3,855 | 3,750 | 3,825 | -40 | -1% | 46,500 |
| 2022/06/10 | 3,830 | 3,865 | 3,795 | 3,865 | -25 | -0.6% | 58,900 |
| 2022/06/09 | 3,885 | 3,925 | 3,860 | 3,890 | -20 | -0.5% | 28,500 |
| 2022/06/08 | 3,865 | 3,920 | 3,855 | 3,910 | +70 | +1.8% | 25,700 |
| 2022/06/07 | 3,920 | 3,955 | 3,840 | 3,840 | -75 | -1.9% | 29,400 |
| 2022/06/06 | 3,860 | 3,940 | 3,845 | 3,915 | +25 | +0.6% | 35,000 |
| 2022/06/03 | 3,835 | 3,890 | 3,805 | 3,890 | +80 | +2.1% | 37,500 |
| 2022/06/02 | 3,930 | 3,930 | 3,785 | 3,810 | -160 | -4% | 72,700 |
| 2022/06/01 | 4,075 | 4,105 | 3,955 | 3,970 | -105 | -2.6% | 34,900 |
| 2022/05/31 | 4,100 | 4,120 | 4,060 | 4,075 | -25 | -0.6% | 28,800 |
| 2022/05/30 | 4,150 | 4,165 | 4,040 | 4,100 | -5 | -0.1% | 53,900 |
| 2022/05/27 | 4,060 | 4,110 | 4,035 | 4,105 | +115 | +2.9% | 37,200 |
| 2022/05/26 | 3,975 | 4,085 | 3,965 | 3,990 | +15 | +0.4% | 63,900 |
| 2022/05/25 | 3,925 | 3,975 | 3,880 | 3,975 | +85 | +2.2% | 36,400 |
| 2022/05/24 | 4,025 | 4,025 | 3,890 | 3,890 | -70 | -1.8% | 28,100 |
| 2022/05/23 | 3,915 | 4,000 | 3,915 | 3,960 | +70 | +1.8% | 64,300 |
| 2022/05/20 | 3,780 | 3,895 | 3,780 | 3,890 | +135 | +3.6% | 64,500 |
| 2022/05/19 | 3,755 | 3,800 | 3,715 | 3,755 | -70 | -1.8% | 65,700 |
| 2022/05/18 | 3,800 | 3,855 | 3,785 | 3,825 | +45 | +1.2% | 58,800 |
| 2022/05/17 | 3,710 | 3,805 | 3,710 | 3,780 | +105 | +2.9% | 40,000 |
| 2022/05/16 | 3,690 | 3,735 | 3,640 | 3,675 | +35 | +1% | 60,100 |
| 2022/05/13 | 3,590 | 3,680 | 3,565 | 3,640 | +25 | +0.7% | 69,600 |
| 2022/05/12 | 3,770 | 3,770 | 3,610 | 3,615 | -155 | -4.1% | 66,700 |
| 2022/05/11 | 3,765 | 3,795 | 3,710 | 3,770 | +60 | +1.6% | 54,600 |
| 2022/05/10 | 3,605 | 3,710 | 3,555 | 3,710 | +25 | +0.7% | 79,200 |
| 2022/05/09 | 3,875 | 3,880 | 3,655 | 3,685 | -160 | -4.2% | 150,400 |
| 2022/05/06 | 3,795 | 3,855 | 3,735 | 3,845 | +45 | +1.2% | 50,700 |
| 2022/05/02 | 3,870 | 3,875 | 3,755 | 3,800 | -75 | -1.9% | 43,900 |
| 2022/04/28 | 3,800 | 3,890 | 3,740 | 3,875 | +80 | +2.1% | 48,600 |
| 2022/04/27 | 3,700 | 3,805 | 3,665 | 3,795 | +10 | +0.3% | 56,400 |
| 2022/04/26 | 3,845 | 3,845 | 3,695 | 3,785 | -15 | -0.4% | 42,000 |
| 2022/04/25 | 3,935 | 3,935 | 3,785 | 3,800 | -205 | -5.1% | 68,900 |
| 2022/04/22 | 4,050 | 4,070 | 4,005 | 4,005 | -115 | -2.8% | 27,000 |
| 2022/04/21 | 4,125 | 4,155 | 4,065 | 4,120 | +30 | +0.7% | 39,400 |
| 2022/04/20 | 4,100 | 4,150 | 4,060 | 4,090 | +30 | +0.7% | 45,500 |
| 2022/04/19 | 4,040 | 4,115 | 4,020 | 4,060 | +50 | +1.2% | 42,200 |
| 2022/04/18 | 4,015 | 4,080 | 3,980 | 4,010 | ±0 | ±0% | 49,300 |
| 2022/04/15 | 3,970 | 4,015 | 3,925 | 4,010 | +40 | +1% | 23,500 |
| 2022/04/14 | 4,025 | 4,045 | 3,950 | 3,970 | -20 | -0.5% | 20,100 |
| 2022/04/13 | 3,900 | 3,990 | 3,870 | 3,990 | +75 | +1.9% | 36,500 |
551～
600
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
