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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 3,145 | 3,165 | 3,085 | 3,110 | -50 | -1.6% | 39,400 |
| 2021/10/26 | 3,155 | 3,185 | 3,130 | 3,160 | +5 | +0.2% | 50,600 |
| 2021/10/25 | 3,115 | 3,185 | 3,090 | 3,155 | +30 | +1% | 51,100 |
| 2021/10/22 | 3,090 | 3,165 | 3,080 | 3,125 | -5 | -0.2% | 49,900 |
| 2021/10/21 | 3,215 | 3,215 | 3,130 | 3,130 | -85 | -2.6% | 52,000 |
| 2021/10/20 | 3,250 | 3,265 | 3,205 | 3,215 | ±0 | ±0% | 36,300 |
| 2021/10/19 | 3,225 | 3,235 | 3,185 | 3,215 | +10 | +0.3% | 43,600 |
| 2021/10/18 | 3,270 | 3,285 | 3,200 | 3,205 | -30 | -0.9% | 58,500 |
| 2021/10/15 | 3,345 | 3,365 | 3,215 | 3,235 | -75 | -2.3% | 63,300 |
| 2021/10/14 | 3,295 | 3,330 | 3,260 | 3,310 | +10 | +0.3% | 27,400 |
| 2021/10/13 | 3,360 | 3,375 | 3,300 | 3,300 | -35 | -1% | 27,200 |
| 2021/10/12 | 3,425 | 3,425 | 3,320 | 3,335 | -60 | -1.8% | 28,400 |
| 2021/10/11 | 3,350 | 3,420 | 3,320 | 3,395 | +65 | +2% | 34,300 |
| 2021/10/08 | 3,315 | 3,380 | 3,295 | 3,330 | +100 | +3.1% | 47,900 |
| 2021/10/07 | 3,210 | 3,300 | 3,210 | 3,230 | +35 | +1.1% | 43,800 |
| 2021/10/06 | 3,240 | 3,340 | 3,180 | 3,195 | +25 | +0.8% | 58,300 |
| 2021/10/05 | 3,200 | 3,225 | 3,105 | 3,170 | -90 | -2.8% | 72,200 |
| 2021/10/04 | 3,345 | 3,365 | 3,250 | 3,260 | -60 | -1.8% | 44,500 |
| 2021/10/01 | 3,420 | 3,420 | 3,285 | 3,320 | -170 | -4.9% | 111,100 |
| 2021/09/30 | 3,515 | 3,530 | 3,490 | 3,490 | -30 | -0.9% | 27,100 |
| 2021/09/29 | 3,405 | 3,535 | 3,400 | 3,520 | ±0 | ±0% | 54,400 |
| 2021/09/28 | 3,605 | 3,605 | 3,510 | 3,520 | -70 | -1.9% | 33,300 |
| 2021/09/27 | 3,605 | 3,675 | 3,590 | 3,590 | +15 | +0.4% | 47,700 |
| 2021/09/24 | 3,560 | 3,590 | 3,525 | 3,575 | +135 | +3.9% | 47,100 |
| 2021/09/22 | 3,485 | 3,510 | 3,435 | 3,440 | -30 | -0.9% | 42,500 |
| 2021/09/21 | 3,455 | 3,520 | 3,400 | 3,470 | -175 | -4.8% | 77,200 |
| 2021/09/17 | 3,575 | 3,655 | 3,545 | 3,645 | +65 | +1.8% | 48,900 |
| 2021/09/16 | 3,655 | 3,675 | 3,525 | 3,580 | -105 | -2.8% | 75,500 |
| 2021/09/15 | 3,685 | 3,730 | 3,660 | 3,685 | -55 | -1.5% | 45,800 |
| 2021/09/14 | 3,665 | 3,750 | 3,655 | 3,740 | +75 | +2% | 58,600 |
| 2021/09/13 | 3,640 | 3,675 | 3,630 | 3,665 | -20 | -0.5% | 36,000 |
| 2021/09/10 | 3,580 | 3,690 | 3,580 | 3,685 | +105 | +2.9% | 44,800 |
| 2021/09/09 | 3,665 | 3,665 | 3,575 | 3,580 | -85 | -2.3% | 31,000 |
| 2021/09/08 | 3,625 | 3,685 | 3,600 | 3,665 | +80 | +2.2% | 66,100 |
| 2021/09/07 | 3,570 | 3,655 | 3,550 | 3,585 | +55 | +1.6% | 75,600 |
| 2021/09/06 | 3,555 | 3,620 | 3,520 | 3,530 | +15 | +0.4% | 35,500 |
| 2021/09/03 | 3,500 | 3,550 | 3,475 | 3,515 | +65 | +1.9% | 37,200 |
| 2021/09/02 | 3,535 | 3,545 | 3,450 | 3,450 | -45 | -1.3% | 40,700 |
| 2021/09/01 | 3,425 | 3,495 | 3,415 | 3,495 | +55 | +1.6% | 96,300 |
| 2021/08/31 | 3,410 | 3,495 | 3,410 | 3,440 | +70 | +2.1% | 51,400 |
| 2021/08/30 | 3,385 | 3,430 | 3,350 | 3,370 | +60 | +1.8% | 61,700 |
| 2021/08/27 | 3,305 | 3,325 | 3,270 | 3,310 | -50 | -1.5% | 32,200 |
| 2021/08/26 | 3,335 | 3,415 | 3,335 | 3,360 | +25 | +0.7% | 42,100 |
| 2021/08/25 | 3,365 | 3,385 | 3,325 | 3,335 | +40 | +1.2% | 45,200 |
| 2021/08/24 | 3,225 | 3,320 | 3,225 | 3,295 | +125 | +3.9% | 69,400 |
| 2021/08/23 | 3,150 | 3,220 | 3,140 | 3,170 | +90 | +2.9% | 41,800 |
| 2021/08/20 | 3,100 | 3,150 | 3,045 | 3,080 | -70 | -2.2% | 75,200 |
| 2021/08/19 | 3,160 | 3,210 | 3,135 | 3,150 | -40 | -1.3% | 42,000 |
| 2021/08/18 | 3,230 | 3,245 | 3,160 | 3,190 | -55 | -1.7% | 52,200 |
| 2021/08/17 | 3,215 | 3,305 | 3,215 | 3,245 | +30 | +0.9% | 81,000 |
851～
900
件表示中 / 1787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 | 201,900円 | +26.8% | +28.2% | 1.98% | 14.22倍 | 4.34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 |
| ジャックス | 361,000円 | +2.3% | -27.4% | 4.99% | 7.60倍 | 0.52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 |
| Ｅギャランティ | 174,600円 | +10.2% | +6.1% | 2.12% | 24.22倍 | 3.76倍 |
|
企業の売掛債権保証で成長。リスクの大半を再保証先に移転。金融機関に提携販売網。伊藤忠系 |
| ＮＥＣキャピ | 377,000円 | +1.6% | +5.8% | 3.98% | 10.15倍 | 0.69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 |
| Ｊトラスト | 38,400円 | +5.4% | +42.2% | 4.43% | 7.84倍 | 0.32倍 |
|
証券、保証、債権回収、アジアの銀行等で構成する金融グループ。インドネシアの銀行が成長中 |
市場注目の銘柄
チャート関連のコラム
