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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,799 | 1,818 | 1,755 | 1,755 | -54 | -3% | 356,700 |
| 2024/02/22 | 1,817 | 1,823 | 1,781 | 1,809 | +12 | +0.7% | 222,400 |
| 2024/02/21 | 1,800 | 1,815 | 1,790 | 1,797 | +23 | +1.3% | 199,500 |
| 2024/02/20 | 1,773 | 1,793 | 1,764 | 1,774 | +25 | +1.4% | 194,400 |
| 2024/02/19 | 1,735 | 1,759 | 1,726 | 1,749 | +9 | +0.5% | 159,000 |
| 2024/02/16 | 1,744 | 1,756 | 1,736 | 1,740 | +3 | +0.2% | 222,700 |
| 2024/02/15 | 1,710 | 1,754 | 1,709 | 1,737 | +46 | +2.7% | 430,500 |
| 2024/02/14 | 1,661 | 1,698 | 1,661 | 1,691 | +17 | +1% | 391,000 |
| 2024/02/13 | 1,671 | 1,688 | 1,645 | 1,674 | +15 | +0.9% | 402,800 |
| 2024/02/09 | 1,659 | 1,684 | 1,658 | 1,659 | -28 | -1.7% | 386,000 |
| 2024/02/08 | 1,679 | 1,702 | 1,656 | 1,687 | +1 | +0.1% | 398,100 |
| 2024/02/07 | 1,670 | 1,695 | 1,652 | 1,686 | -14 | -0.8% | 663,000 |
| 2024/02/06 | 1,720 | 1,725 | 1,692 | 1,700 | -47 | -2.7% | 460,900 |
| 2024/02/05 | 1,705 | 1,763 | 1,685 | 1,747 | +31 | +1.8% | 518,000 |
| 2024/02/02 | 1,743 | 1,749 | 1,713 | 1,716 | -59 | -3.3% | 491,200 |
| 2024/02/01 | 1,873 | 1,881 | 1,737 | 1,775 | -18 | -1% | 683,500 |
| 2024/01/31 | 1,802 | 1,805 | 1,765 | 1,793 | -23 | -1.3% | 361,600 |
| 2024/01/30 | 1,815 | 1,832 | 1,807 | 1,816 | +8 | +0.4% | 173,800 |
| 2024/01/29 | 1,792 | 1,811 | 1,781 | 1,808 | +19 | +1.1% | 89,600 |
| 2024/01/26 | 1,810 | 1,810 | 1,785 | 1,789 | -27 | -1.5% | 148,500 |
| 2024/01/25 | 1,785 | 1,825 | 1,775 | 1,816 | +30 | +1.7% | 115,300 |
| 2024/01/24 | 1,789 | 1,800 | 1,766 | 1,786 | -5 | -0.3% | 147,600 |
| 2024/01/23 | 1,804 | 1,824 | 1,778 | 1,791 | -2 | -0.1% | 122,300 |
| 2024/01/22 | 1,766 | 1,798 | 1,763 | 1,793 | +38 | +2.2% | 132,000 |
| 2024/01/19 | 1,746 | 1,768 | 1,742 | 1,755 | +4 | +0.2% | 146,300 |
| 2024/01/18 | 1,754 | 1,778 | 1,750 | 1,751 | -7 | -0.4% | 110,100 |
| 2024/01/17 | 1,784 | 1,796 | 1,758 | 1,758 | -26 | -1.5% | 184,400 |
| 2024/01/16 | 1,802 | 1,812 | 1,782 | 1,784 | -31 | -1.7% | 145,500 |
| 2024/01/15 | 1,791 | 1,825 | 1,781 | 1,815 | +24 | +1.3% | 160,100 |
| 2024/01/12 | 1,817 | 1,829 | 1,775 | 1,791 | -25 | -1.4% | 177,700 |
| 2024/01/11 | 1,861 | 1,861 | 1,808 | 1,816 | -15 | -0.8% | 245,500 |
| 2024/01/10 | 1,829 | 1,845 | 1,822 | 1,831 | +6 | +0.3% | 221,300 |
| 2024/01/09 | 1,831 | 1,846 | 1,815 | 1,825 | +2 | +0.1% | 167,600 |
| 2024/01/05 | 1,845 | 1,855 | 1,823 | 1,823 | +2 | +0.1% | 170,600 |
| 2024/01/04 | 1,813 | 1,833 | 1,794 | 1,821 | -2 | -0.1% | 196,700 |
| 2023/12/29 | 1,798 | 1,831 | 1,785 | 1,823 | +32 | +1.8% | 169,500 |
| 2023/12/28 | 1,792 | 1,809 | 1,778 | 1,791 | -1 | -0.1% | 163,900 |
| 2023/12/27 | 1,769 | 1,798 | 1,769 | 1,792 | +23 | +1.3% | 142,800 |
| 2023/12/26 | 1,778 | 1,783 | 1,758 | 1,769 | -11 | -0.6% | 78,900 |
| 2023/12/25 | 1,789 | 1,820 | 1,776 | 1,780 | +14 | +0.8% | 299,900 |
| 2023/12/22 | 1,724 | 1,802 | 1,723 | 1,766 | +50 | +2.9% | 459,200 |
| 2023/12/21 | 1,710 | 1,723 | 1,693 | 1,716 | -19 | -1.1% | 100,100 |
| 2023/12/20 | 1,715 | 1,754 | 1,706 | 1,735 | +20 | +1.2% | 187,200 |
| 2023/12/19 | 1,686 | 1,726 | 1,682 | 1,715 | +32 | +1.9% | 200,300 |
| 2023/12/18 | 1,663 | 1,683 | 1,656 | 1,683 | -3 | -0.2% | 100,000 |
| 2023/12/15 | 1,653 | 1,686 | 1,647 | 1,686 | +20 | +1.2% | 178,300 |
| 2023/12/14 | 1,683 | 1,698 | 1,666 | 1,666 | -22 | -1.3% | 99,400 |
| 2023/12/13 | 1,699 | 1,705 | 1,666 | 1,688 | -8 | -0.5% | 129,100 |
| 2023/12/12 | 1,685 | 1,703 | 1,680 | 1,696 | +12 | +0.7% | 135,400 |
| 2023/12/11 | 1,670 | 1,690 | 1,651 | 1,684 | +13 | +0.8% | 149,300 |
51～
100
件表示中 / 1556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 | 227,900円 | +26.8% | +28.2% | 1.76% | 15.99倍 | 5.64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 |
| リコーリース | 519,000円 | +2.2% | -1.6% | 3.18% | 10.88倍 | 0.72倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
| 日証金 | 161,700円 | -1.0% | -0.2% | 4.33% | 15.94倍 | 0.94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％ |
| Ｅギャランティ | 172,600円 | +11.8% | +15.8% | 2.03% | 25.68倍 | 4.04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 |
| ＮＥＣキャピ | 381,500円 | +1.6% | +5.8% | 3.93% | 10.27倍 | 0.71倍 |
|
ＮＥＣの持分会社。リース取り扱いはＮＥＣ関連など情報通信機器約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
