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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,676 | 1,699 | 1,658 | 1,671 | -26 | -1.5% | 225,500 |
| 2023/12/07 | 1,728 | 1,733 | 1,697 | 1,697 | -40 | -2.3% | 136,200 |
| 2023/12/06 | 1,706 | 1,744 | 1,696 | 1,737 | +25 | +1.5% | 179,900 |
| 2023/12/05 | 1,712 | 1,738 | 1,705 | 1,712 | +1 | +0.1% | 184,400 |
| 2023/12/04 | 1,727 | 1,730 | 1,694 | 1,711 | -28 | -1.6% | 254,500 |
| 2023/12/01 | 1,769 | 1,771 | 1,733 | 1,739 | -30 | -1.7% | 190,900 |
| 2023/11/30 | 1,735 | 1,774 | 1,735 | 1,769 | +34 | +2% | 151,800 |
| 2023/11/29 | 1,745 | 1,760 | 1,730 | 1,735 | -10 | -0.6% | 200,600 |
| 2023/11/28 | 1,720 | 1,745 | 1,716 | 1,745 | +17 | +1% | 178,900 |
| 2023/11/27 | 1,718 | 1,732 | 1,712 | 1,728 | +10 | +0.6% | 115,200 |
| 2023/11/24 | 1,719 | 1,732 | 1,712 | 1,718 | +21 | +1.2% | 242,600 |
| 2023/11/22 | 1,666 | 1,718 | 1,660 | 1,697 | +27 | +1.6% | 258,500 |
| 2023/11/21 | 1,644 | 1,670 | 1,627 | 1,670 | +7 | +0.4% | 213,200 |
| 2023/11/20 | 1,641 | 1,683 | 1,641 | 1,663 | -4 | -0.2% | 167,100 |
| 2023/11/17 | 1,687 | 1,694 | 1,664 | 1,667 | -21 | -1.2% | 148,300 |
| 2023/11/16 | 1,674 | 1,697 | 1,663 | 1,688 | +14 | +0.8% | 181,700 |
| 2023/11/15 | 1,689 | 1,692 | 1,646 | 1,674 | +9 | +0.5% | 156,900 |
| 2023/11/14 | 1,654 | 1,668 | 1,629 | 1,665 | +13 | +0.8% | 156,300 |
| 2023/11/13 | 1,662 | 1,670 | 1,633 | 1,652 | -21 | -1.3% | 246,800 |
| 2023/11/10 | 1,673 | 1,681 | 1,643 | 1,673 | +11 | +0.7% | 243,200 |
| 2023/11/09 | 1,620 | 1,667 | 1,618 | 1,662 | +42 | +2.6% | 237,800 |
| 2023/11/08 | 1,607 | 1,643 | 1,607 | 1,620 | +2 | +0.1% | 159,700 |
| 2023/11/07 | 1,630 | 1,647 | 1,611 | 1,618 | -21 | -1.3% | 256,200 |
| 2023/11/06 | 1,614 | 1,646 | 1,604 | 1,639 | +48 | +3% | 264,800 |
| 2023/11/02 | 1,576 | 1,603 | 1,546 | 1,591 | +32 | +2.1% | 343,500 |
| 2023/11/01 | 1,573 | 1,597 | 1,536 | 1,559 | -38 | -2.4% | 535,200 |
| 2023/10/31 | 1,553 | 1,612 | 1,540 | 1,597 | +37 | +2.4% | 436,200 |
| 2023/10/30 | 1,592 | 1,595 | 1,513 | 1,560 | +109 | +7.5% | 1,193,700 |
| 2023/10/27 | 1,431 | 1,454 | 1,404 | 1,451 | +29 | +2% | 369,300 |
| 2023/10/26 | 1,422 | 1,447 | 1,416 | 1,422 | -30 | -2.1% | 201,500 |
| 2023/10/25 | 1,455 | 1,482 | 1,444 | 1,452 | +27 | +1.9% | 228,000 |
| 2023/10/24 | 1,390 | 1,429 | 1,350 | 1,425 | +42 | +3% | 262,000 |
| 2023/10/23 | 1,381 | 1,401 | 1,374 | 1,383 | -15 | -1.1% | 205,200 |
| 2023/10/20 | 1,418 | 1,418 | 1,383 | 1,398 | -23 | -1.6% | 208,300 |
| 2023/10/19 | 1,422 | 1,439 | 1,413 | 1,421 | -37 | -2.5% | 173,100 |
| 2023/10/18 | 1,475 | 1,475 | 1,437 | 1,458 | -22 | -1.5% | 207,900 |
| 2023/10/17 | 1,462 | 1,480 | 1,447 | 1,480 | +37 | +2.6% | 160,100 |
| 2023/10/16 | 1,447 | 1,472 | 1,432 | 1,443 | -21 | -1.4% | 160,900 |
| 2023/10/13 | 1,460 | 1,466 | 1,446 | 1,464 | -25 | -1.7% | 252,700 |
| 2023/10/12 | 1,485 | 1,492 | 1,464 | 1,489 | +5 | +0.3% | 157,600 |
| 2023/10/11 | 1,501 | 1,517 | 1,463 | 1,484 | -5 | -0.3% | 223,500 |
| 2023/10/10 | 1,472 | 1,493 | 1,453 | 1,489 | +77 | +5.5% | 514,500 |
| 2023/10/06 | 1,485 | 1,495 | 1,410 | 1,412 | -70 | -4.7% | 526,600 |
| 2023/10/05 | 1,493 | 1,493 | 1,459 | 1,482 | +9 | +0.6% | 636,500 |
| 2023/10/04 | 1,491 | 1,514 | 1,471 | 1,473 | -42 | -2.8% | 392,400 |
| 2023/10/03 | 1,566 | 1,568 | 1,513 | 1,515 | -61 | -3.9% | 424,900 |
| 2023/10/02 | 1,605 | 1,628 | 1,574 | 1,576 | -17 | -1.1% | 161,300 |
| 2023/09/29 | 1,611 | 1,630 | 1,573 | 1,593 | -28 | -1.7% | 295,900 |
| 2023/09/28 | 1,604 | 1,631 | 1,597 | 1,621 | -12 | -0.7% | 305,100 |
| 2023/09/27 | 1,568 | 1,635 | 1,551 | 1,633 | +28 | +1.7% | 263,600 |
101～
150
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
