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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,880 | 4,070 | 3,850 | 4,045 | +125 | +3.2% | 101,500 |
| 2022/03/30 | 3,875 | 3,920 | 3,785 | 3,920 | +85 | +2.2% | 47,200 |
| 2022/03/29 | 3,785 | 3,850 | 3,735 | 3,835 | +55 | +1.5% | 34,400 |
| 2022/03/28 | 3,820 | 3,820 | 3,715 | 3,780 | -90 | -2.3% | 51,300 |
| 2022/03/25 | 3,935 | 3,970 | 3,870 | 3,870 | -55 | -1.4% | 36,300 |
| 2022/03/24 | 3,815 | 3,945 | 3,765 | 3,925 | +110 | +2.9% | 63,400 |
| 2022/03/23 | 3,875 | 3,875 | 3,805 | 3,815 | -35 | -0.9% | 50,000 |
| 2022/03/22 | 3,850 | 3,870 | 3,795 | 3,850 | +65 | +1.7% | 43,600 |
| 2022/03/18 | 3,740 | 3,815 | 3,720 | 3,785 | +25 | +0.7% | 32,400 |
| 2022/03/17 | 3,825 | 3,860 | 3,715 | 3,760 | +5 | +0.1% | 81,100 |
| 2022/03/16 | 3,745 | 3,770 | 3,600 | 3,755 | +70 | +1.9% | 61,400 |
| 2022/03/15 | 3,745 | 3,785 | 3,655 | 3,685 | -35 | -0.9% | 50,200 |
| 2022/03/14 | 3,640 | 3,775 | 3,640 | 3,720 | +80 | +2.2% | 61,200 |
| 2022/03/11 | 3,600 | 3,680 | 3,560 | 3,640 | -20 | -0.5% | 52,700 |
| 2022/03/10 | 3,685 | 3,695 | 3,585 | 3,660 | +155 | +4.4% | 57,800 |
| 2022/03/09 | 3,530 | 3,550 | 3,420 | 3,505 | ±0 | ±0% | 72,600 |
| 2022/03/08 | 3,540 | 3,620 | 3,470 | 3,505 | -105 | -2.9% | 85,100 |
| 2022/03/07 | 3,705 | 3,745 | 3,560 | 3,610 | -165 | -4.4% | 64,400 |
| 2022/03/04 | 3,865 | 3,885 | 3,675 | 3,775 | -160 | -4.1% | 149,000 |
| 2022/03/03 | 4,010 | 4,010 | 3,880 | 3,935 | -15 | -0.4% | 57,000 |
| 2022/03/02 | 4,090 | 4,100 | 3,925 | 3,950 | -190 | -4.6% | 126,900 |
| 2022/03/01 | 4,185 | 4,290 | 4,130 | 4,140 | +5 | +0.1% | 58,800 |
| 2022/02/28 | 4,125 | 4,195 | 4,085 | 4,135 | +5 | +0.1% | 82,600 |
| 2022/02/25 | 4,255 | 4,330 | 4,080 | 4,130 | -110 | -2.6% | 115,600 |
| 2022/02/24 | 4,135 | 4,325 | 4,120 | 4,240 | +135 | +3.3% | 137,100 |
| 2022/02/22 | 4,100 | 4,145 | 4,060 | 4,105 | -55 | -1.3% | 113,600 |
| 2022/02/21 | 4,210 | 4,225 | 4,130 | 4,160 | -150 | -3.5% | 130,200 |
| 2022/02/18 | 4,200 | 4,335 | 4,175 | 4,310 | -25 | -0.6% | 102,600 |
| 2022/02/17 | 4,130 | 4,345 | 4,125 | 4,335 | +220 | +5.3% | 142,500 |
| 2022/02/16 | 4,000 | 4,115 | 3,975 | 4,115 | +170 | +4.3% | 97,800 |
| 2022/02/15 | 3,950 | 3,995 | 3,870 | 3,945 | +70 | +1.8% | 77,100 |
| 2022/02/14 | 3,880 | 3,920 | 3,850 | 3,875 | -105 | -2.6% | 63,500 |
| 2022/02/10 | 3,850 | 3,980 | 3,825 | 3,980 | +175 | +4.6% | 81,100 |
| 2022/02/09 | 3,800 | 3,825 | 3,755 | 3,805 | +45 | +1.2% | 41,700 |
| 2022/02/08 | 3,780 | 3,820 | 3,740 | 3,760 | -50 | -1.3% | 35,700 |
| 2022/02/07 | 3,800 | 3,875 | 3,745 | 3,810 | +10 | +0.3% | 65,000 |
| 2022/02/04 | 3,850 | 3,880 | 3,730 | 3,800 | +20 | +0.5% | 56,900 |
| 2022/02/03 | 3,685 | 3,825 | 3,675 | 3,780 | +95 | +2.6% | 101,200 |
| 2022/02/02 | 3,725 | 3,915 | 3,635 | 3,685 | +50 | +1.4% | 202,400 |
| 2022/02/01 | 3,670 | 3,715 | 3,585 | 3,635 | +25 | +0.7% | 135,400 |
| 2022/01/31 | 3,450 | 3,635 | 3,430 | 3,610 | +165 | +4.8% | 125,800 |
| 2022/01/28 | 3,435 | 3,460 | 3,295 | 3,445 | +80 | +2.4% | 78,700 |
| 2022/01/27 | 3,495 | 3,520 | 3,345 | 3,365 | -115 | -3.3% | 118,100 |
| 2022/01/26 | 3,370 | 3,500 | 3,330 | 3,480 | +125 | +3.7% | 62,400 |
| 2022/01/25 | 3,460 | 3,475 | 3,315 | 3,355 | -105 | -3% | 92,300 |
| 2022/01/24 | 3,370 | 3,470 | 3,320 | 3,460 | +45 | +1.3% | 50,500 |
| 2022/01/21 | 3,315 | 3,415 | 3,305 | 3,415 | -5 | -0.1% | 81,600 |
| 2022/01/20 | 3,350 | 3,440 | 3,330 | 3,420 | +20 | +0.6% | 50,100 |
| 2022/01/19 | 3,485 | 3,485 | 3,380 | 3,400 | -150 | -4.2% | 75,300 |
| 2022/01/18 | 3,550 | 3,605 | 3,515 | 3,550 | +15 | +0.4% | 41,700 |
651～
700
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
