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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/26 | 5,310 | 5,320 | 5,200 | 5,210 | -140 | -2.6% | 68,900 |
| 2022/08/25 | 5,300 | 5,370 | 5,260 | 5,350 | +50 | +0.9% | 74,300 |
| 2022/08/24 | 5,280 | 5,310 | 5,230 | 5,300 | -40 | -0.7% | 78,600 |
| 2022/08/23 | 5,200 | 5,340 | 5,130 | 5,340 | +130 | +2.5% | 98,300 |
| 2022/08/22 | 5,080 | 5,260 | 5,030 | 5,210 | +130 | +2.6% | 115,100 |
| 2022/08/19 | 5,040 | 5,100 | 5,030 | 5,080 | +50 | +1% | 65,000 |
| 2022/08/18 | 4,995 | 5,070 | 4,905 | 5,030 | ±0 | ±0% | 60,300 |
| 2022/08/17 | 5,040 | 5,130 | 4,985 | 5,030 | +40 | +0.8% | 72,100 |
| 2022/08/16 | 5,020 | 5,080 | 4,965 | 4,990 | -110 | -2.2% | 56,600 |
| 2022/08/15 | 4,995 | 5,110 | 4,930 | 5,100 | +105 | +2.1% | 66,900 |
| 2022/08/12 | 5,000 | 5,120 | 4,975 | 4,995 | +15 | +0.3% | 60,900 |
| 2022/08/10 | 4,960 | 5,030 | 4,920 | 4,980 | +20 | +0.4% | 47,600 |
| 2022/08/09 | 4,960 | 4,995 | 4,910 | 4,960 | +25 | +0.5% | 47,500 |
| 2022/08/08 | 4,980 | 5,030 | 4,865 | 4,935 | -75 | -1.5% | 96,100 |
| 2022/08/05 | 4,970 | 5,120 | 4,970 | 5,010 | +80 | +1.6% | 90,700 |
| 2022/08/04 | 4,815 | 4,930 | 4,765 | 4,930 | +135 | +2.8% | 64,000 |
| 2022/08/03 | 4,760 | 4,805 | 4,705 | 4,795 | +35 | +0.7% | 67,300 |
| 2022/08/02 | 4,695 | 4,780 | 4,635 | 4,760 | +85 | +1.8% | 87,100 |
| 2022/08/01 | 4,455 | 4,675 | 4,455 | 4,675 | +125 | +2.7% | 102,500 |
701～
750
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 | 230,200円 | +15.4% | +31.4% | 2.35% | 14.38倍 | 4.64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 | 182,400円 | +4.2% | +5.5% | 4.39% | 15.91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 | 427,500円 | +0.3% | -22.4% | 4.68% | 9.59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 | 90,000円 | +10.7% | +25.3% | 0.00% | 56.60倍 | 4.67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
