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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,605 | 3,630 | 3,510 | 3,535 | -95 | -2.6% | 30,800 |
| 2022/01/14 | 3,625 | 3,660 | 3,585 | 3,630 | -35 | -1% | 46,300 |
| 2022/01/13 | 3,675 | 3,700 | 3,585 | 3,665 | -50 | -1.3% | 46,300 |
| 2022/01/12 | 3,570 | 3,720 | 3,570 | 3,715 | +150 | +4.2% | 56,100 |
| 2022/01/11 | 3,555 | 3,565 | 3,470 | 3,565 | -40 | -1.1% | 78,000 |
| 2022/01/07 | 3,565 | 3,625 | 3,530 | 3,605 | +245 | +7.3% | 142,400 |
| 2022/01/06 | 3,500 | 3,500 | 3,355 | 3,360 | -210 | -5.9% | 71,600 |
| 2022/01/05 | 3,700 | 3,700 | 3,560 | 3,570 | -130 | -3.5% | 38,700 |
| 2022/01/04 | 3,795 | 3,825 | 3,685 | 3,700 | -75 | -2% | 35,100 |
| 2021/12/30 | 3,740 | 3,825 | 3,685 | 3,775 | +35 | +0.9% | 24,000 |
| 2021/12/29 | 3,715 | 3,785 | 3,670 | 3,740 | +10 | +0.3% | 28,900 |
| 2021/12/28 | 3,650 | 3,740 | 3,650 | 3,730 | +120 | +3.3% | 64,100 |
| 2021/12/27 | 3,655 | 3,655 | 3,535 | 3,610 | -50 | -1.4% | 36,500 |
| 2021/12/24 | 3,650 | 3,665 | 3,610 | 3,660 | +15 | +0.4% | 37,200 |
| 2021/12/23 | 3,630 | 3,675 | 3,590 | 3,645 | +35 | +1% | 20,600 |
| 2021/12/22 | 3,575 | 3,615 | 3,550 | 3,610 | +75 | +2.1% | 43,800 |
| 2021/12/21 | 3,540 | 3,555 | 3,435 | 3,535 | +45 | +1.3% | 45,600 |
| 2021/12/20 | 3,620 | 3,620 | 3,455 | 3,490 | -160 | -4.4% | 80,000 |
| 2021/12/17 | 3,710 | 3,720 | 3,590 | 3,650 | -120 | -3.2% | 61,900 |
| 2021/12/16 | 3,755 | 3,820 | 3,720 | 3,770 | +140 | +3.9% | 42,800 |
| 2021/12/15 | 3,670 | 3,745 | 3,600 | 3,630 | -60 | -1.6% | 56,800 |
| 2021/12/14 | 3,760 | 3,865 | 3,650 | 3,690 | -70 | -1.9% | 50,200 |
| 2021/12/13 | 3,775 | 3,810 | 3,715 | 3,760 | +50 | +1.3% | 17,900 |
| 2021/12/10 | 3,835 | 3,865 | 3,690 | 3,710 | -140 | -3.6% | 43,400 |
| 2021/12/09 | 3,825 | 3,880 | 3,750 | 3,850 | ±0 | ±0% | 50,700 |
| 2021/12/08 | 3,715 | 3,850 | 3,695 | 3,850 | +225 | +6.2% | 63,400 |
| 2021/12/07 | 3,520 | 3,635 | 3,520 | 3,625 | +135 | +3.9% | 43,400 |
| 2021/12/06 | 3,590 | 3,600 | 3,405 | 3,490 | -100 | -2.8% | 105,700 |
| 2021/12/03 | 3,435 | 3,590 | 3,435 | 3,590 | +180 | +5.3% | 101,500 |
| 2021/12/02 | 3,485 | 3,485 | 3,330 | 3,410 | -80 | -2.3% | 83,600 |
| 2021/12/01 | 3,515 | 3,540 | 3,355 | 3,490 | -10 | -0.3% | 95,200 |
| 2021/11/30 | 3,590 | 3,625 | 3,460 | 3,500 | -60 | -1.7% | 77,000 |
| 2021/11/29 | 3,630 | 3,685 | 3,545 | 3,560 | -175 | -4.7% | 83,000 |
| 2021/11/26 | 3,935 | 3,940 | 3,725 | 3,735 | -90 | -2.4% | 51,300 |
| 2021/11/25 | 3,745 | 3,830 | 3,730 | 3,825 | +150 | +4.1% | 37,600 |
| 2021/11/24 | 3,660 | 3,715 | 3,625 | 3,675 | +15 | +0.4% | 40,600 |
| 2021/11/22 | 3,630 | 3,690 | 3,610 | 3,660 | +45 | +1.2% | 30,700 |
| 2021/11/19 | 3,740 | 3,775 | 3,605 | 3,615 | -80 | -2.2% | 61,200 |
| 2021/11/18 | 3,710 | 3,795 | 3,695 | 3,695 | -40 | -1.1% | 35,000 |
| 2021/11/17 | 3,740 | 3,825 | 3,725 | 3,735 | -20 | -0.5% | 31,200 |
| 2021/11/16 | 3,875 | 3,915 | 3,755 | 3,755 | -80 | -2.1% | 48,800 |
| 2021/11/15 | 3,820 | 3,875 | 3,695 | 3,835 | +45 | +1.2% | 68,900 |
| 2021/11/12 | 3,890 | 3,910 | 3,770 | 3,790 | -100 | -2.6% | 55,100 |
| 2021/11/11 | 3,760 | 4,025 | 3,715 | 3,890 | +95 | +2.5% | 150,400 |
| 2021/11/10 | 3,885 | 3,905 | 3,775 | 3,795 | -100 | -2.6% | 79,000 |
| 2021/11/09 | 3,700 | 3,940 | 3,655 | 3,895 | +160 | +4.3% | 218,300 |
| 2021/11/08 | 3,400 | 3,735 | 3,400 | 3,735 | +475 | +14.6% | 302,300 |
| 2021/11/05 | 3,245 | 3,285 | 3,200 | 3,260 | +15 | +0.5% | 63,300 |
| 2021/11/04 | 3,275 | 3,305 | 3,215 | 3,245 | +20 | +0.6% | 63,400 |
| 2021/11/02 | 3,200 | 3,250 | 3,200 | 3,225 | +25 | +0.8% | 39,400 |
701～
750
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
