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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 3,585 | 3,585 | 3,525 | 3,560 | -80 | -2.2% | 111,200 |
2021/06/16 | 3,600 | 3,665 | 3,530 | 3,640 | ±0 | ±0% | 117,300 |
2021/06/15 | 3,700 | 3,700 | 3,615 | 3,640 | -40 | -1.1% | 123,900 |
2021/06/14 | 3,555 | 3,685 | 3,555 | 3,680 | +100 | +2.8% | 99,300 |
2021/06/11 | 3,480 | 3,600 | 3,425 | 3,580 | +65 | +1.8% | 128,300 |
2021/06/10 | 3,550 | 3,610 | 3,505 | 3,515 | -80 | -2.2% | 127,200 |
2021/06/09 | 3,595 | 3,645 | 3,510 | 3,595 | +105 | +3% | 192,700 |
2021/06/08 | 3,385 | 3,530 | 3,385 | 3,490 | +165 | +5% | 134,200 |
2021/06/07 | 3,180 | 3,345 | 3,145 | 3,325 | +130 | +4.1% | 122,600 |
2021/06/04 | 3,300 | 3,305 | 3,170 | 3,195 | -210 | -6.2% | 209,000 |
2021/06/03 | 3,280 | 3,520 | 3,275 | 3,405 | +185 | +5.7% | 257,100 |
2021/06/02 | 3,145 | 3,250 | 3,140 | 3,220 | +75 | +2.4% | 150,100 |
2021/06/01 | 3,180 | 3,190 | 3,080 | 3,145 | -95 | -2.9% | 128,700 |
2021/05/31 | 3,200 | 3,305 | 3,125 | 3,240 | +100 | +3.2% | 133,000 |
2021/05/28 | 3,170 | 3,220 | 3,070 | 3,140 | +162 | +5.4% | 146,400 |
2021/05/27 | 2,862 | 3,005 | 2,862 | 2,978 | +129 | +4.5% | 131,200 |
2021/05/26 | 2,927 | 2,930 | 2,840 | 2,849 | -102 | -3.5% | 105,600 |
2021/05/25 | 2,860 | 2,965 | 2,858 | 2,951 | +93 | +3.3% | 109,200 |
2021/05/24 | 2,770 | 2,864 | 2,734 | 2,858 | +108 | +3.9% | 76,000 |
2021/05/21 | 2,751 | 2,802 | 2,737 | 2,750 | -1 | ±0% | 92,200 |
2021/05/20 | 2,650 | 2,775 | 2,642 | 2,751 | +73 | +2.7% | 106,300 |
2021/05/19 | 2,575 | 2,714 | 2,575 | 2,678 | +40 | +1.5% | 73,200 |
2021/05/18 | 2,585 | 2,650 | 2,537 | 2,638 | +84 | +3.3% | 61,300 |
2021/05/17 | 2,650 | 2,660 | 2,516 | 2,554 | -84 | -3.2% | 119,600 |
2021/05/14 | 2,500 | 2,661 | 2,481 | 2,638 | +207 | +8.5% | 136,300 |
2021/05/13 | 2,460 | 2,480 | 2,419 | 2,431 | -38 | -1.5% | 86,800 |
2021/05/12 | 2,470 | 2,514 | 2,406 | 2,469 | -16 | -0.6% | 109,700 |
2021/05/11 | 2,500 | 2,588 | 2,470 | 2,485 | +74 | +3.1% | 191,300 |
2021/05/10 | 2,471 | 2,471 | 2,404 | 2,411 | -66 | -2.7% | 78,600 |
2021/05/07 | 2,472 | 2,498 | 2,457 | 2,477 | +24 | +1% | 38,900 |
2021/05/06 | 2,528 | 2,528 | 2,453 | 2,453 | -75 | -3% | 64,600 |
2021/04/30 | 2,600 | 2,600 | 2,504 | 2,528 | -65 | -2.5% | 46,600 |
2021/04/28 | 2,576 | 2,635 | 2,549 | 2,593 | +52 | +2% | 91,000 |
2021/04/27 | 2,487 | 2,575 | 2,485 | 2,541 | +80 | +3.3% | 93,700 |
2021/04/26 | 2,469 | 2,494 | 2,455 | 2,461 | -8 | -0.3% | 41,200 |
2021/04/23 | 2,445 | 2,482 | 2,401 | 2,469 | +43 | +1.8% | 62,600 |
2021/04/22 | 2,411 | 2,437 | 2,405 | 2,426 | +20 | +0.8% | 52,800 |
2021/04/21 | 2,466 | 2,466 | 2,387 | 2,406 | -60 | -2.4% | 59,000 |
2021/04/20 | 2,500 | 2,500 | 2,455 | 2,466 | -45 | -1.8% | 58,200 |
2021/04/19 | 2,539 | 2,539 | 2,504 | 2,511 | -7 | -0.3% | 26,600 |
2021/04/16 | 2,521 | 2,534 | 2,515 | 2,518 | -16 | -0.6% | 35,200 |
2021/04/15 | 2,569 | 2,569 | 2,513 | 2,534 | -41 | -1.6% | 62,700 |
2021/04/14 | 2,580 | 2,583 | 2,534 | 2,575 | -1 | ±0% | 44,900 |
2021/04/13 | 2,640 | 2,645 | 2,571 | 2,576 | -62 | -2.4% | 54,900 |
2021/04/12 | 2,710 | 2,711 | 2,634 | 2,638 | -73 | -2.7% | 47,000 |
2021/04/09 | 2,670 | 2,719 | 2,641 | 2,711 | +83 | +3.2% | 56,800 |
2021/04/08 | 2,753 | 2,758 | 2,614 | 2,628 | -172 | -6.1% | 106,400 |
2021/04/07 | 2,725 | 2,892 | 2,686 | 2,800 | +122 | +4.6% | 169,200 |
2021/04/06 | 2,616 | 2,709 | 2,558 | 2,678 | +106 | +4.1% | 85,100 |
2021/04/05 | 2,548 | 2,618 | 2,501 | 2,572 | +49 | +1.9% | 54,000 |
801~
850
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