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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 1871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 | 226,800円 | +15.4% | +31.4% | 2.38% | 14.17倍 | 4.57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 |
| 日証金 | 182,800円 | +4.2% | +5.5% | 4.38% | 15.94倍 | 1.11倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| ジャックス | 430,000円 | +0.3% | -22.4% | 4.65% | 9.65倍 | 0.60倍 |
|
ＭＵＦＧの信販大手。オートローン主力。投資用マンションの信用保証を強化。東南アジア進出 |
| ネットプロＨＤ | 88,900円 | +10.7% | +25.3% | 0.00% | 55.91倍 | 4.61倍 |
|
後払い決済（ＢＮＰＬ）の先駆。個人向けは「ＮＰ後払い」と「アトネ」展開。法人向けも業界首位 |
| ＮＥＣキャピ | 390,500円 | +15.7% | +69.5% | 3.84% | 8.41倍 | 0.70倍 |
|
２４年１０月からＳＢＩ新生銀の持分会社。リース扱いは情報通信機器約８割。ファンド事業にも力 |
市場注目の銘柄
チャート関連のコラム
