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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,425 | 1,425 | 1,397.5 | 1,399 | -26 | -1.8% | 116,200 |
| 2018/05/02 | 1,423 | 1,440 | 1,420 | 1,425 | +9.5 | +0.7% | 161,400 |
| 2018/05/01 | 1,429 | 1,429 | 1,389 | 1,415.5 | -13 | -0.9% | 156,600 |
| 2018/04/27 | 1,453.5 | 1,453.5 | 1,406.5 | 1,428.5 | -20.5 | -1.4% | 306,000 |
| 2018/04/26 | 1,495.5 | 1,499.5 | 1,439.5 | 1,449 | -35 | -2.4% | 199,400 |
| 2018/04/25 | 1,500 | 1,525 | 1,481.5 | 1,484 | -31 | -2% | 153,600 |
| 2018/04/24 | 1,495 | 1,537.5 | 1,492.5 | 1,515 | +27.5 | +1.8% | 213,200 |
| 2018/04/23 | 1,510 | 1,517.5 | 1,475 | 1,487.5 | -11.5 | -0.8% | 100,000 |
| 2018/04/20 | 1,484 | 1,499 | 1,446.5 | 1,499 | +29 | +2% | 214,800 |
| 2018/04/19 | 1,499.5 | 1,530 | 1,458 | 1,470 | -29 | -1.9% | 405,400 |
| 2018/04/18 | 1,445.5 | 1,499 | 1,417.5 | 1,499 | +55.5 | +3.8% | 270,000 |
| 2018/04/17 | 1,500 | 1,510 | 1,381 | 1,443.5 | -56.5 | -3.8% | 611,600 |
| 2018/04/16 | 1,517.5 | 1,537.5 | 1,489 | 1,500 | +15 | +1% | 310,200 |
| 2018/04/13 | 1,491 | 1,512.5 | 1,460 | 1,485 | +30.5 | +2.1% | 246,600 |
| 2018/04/12 | 1,450.5 | 1,480 | 1,435 | 1,454.5 | -20.5 | -1.4% | 249,600 |
| 2018/04/11 | 1,507.5 | 1,570 | 1,475 | 1,475 | -17 | -1.1% | 561,800 |
| 2018/04/10 | 1,525 | 1,537.5 | 1,480 | 1,492 | -20.5 | -1.4% | 442,200 |
| 2018/04/09 | 1,431 | 1,557.5 | 1,431 | 1,512.5 | +86.5 | +6.1% | 1,025,800 |
| 2018/04/06 | 1,405 | 1,466 | 1,405 | 1,426 | +33.5 | +2.4% | 372,200 |
| 2018/04/05 | 1,409 | 1,420 | 1,392 | 1,392.5 | -12.5 | -0.9% | 158,000 |
| 2018/04/04 | 1,421.5 | 1,421.5 | 1,402.5 | 1,405 | -2 | -0.1% | 129,000 |
| 2018/04/03 | 1,392 | 1,418 | 1,377.5 | 1,407 | -5.5 | -0.4% | 151,800 |
| 2018/04/02 | 1,402.5 | 1,421.5 | 1,401.5 | 1,412.5 | +17.5 | +1.3% | 225,400 |
| 2018/03/30 | 1,427.5 | 1,433 | 1,387 | 1,395 | -7.5 | -0.5% | 203,400 |
| 2018/03/29 | 1,375 | 1,438.5 | 1,363 | 1,402.5 | +52.5 | +3.9% | 417,800 |
| 2018/03/28 | 1,331 | 1,361.5 | 1,330 | 1,350 | -16.5 | -1.2% | 99,000 |
| 2018/03/27 | 1,381 | 1,399.5 | 1,357.5 | 1,366.5 | +10.5 | +0.8% | 230,200 |
| 2018/03/26 | 1,349 | 1,375 | 1,317.5 | 1,356 | +17.5 | +1.3% | 178,600 |
| 2018/03/23 | 1,336.5 | 1,365 | 1,325 | 1,338.5 | -48 | -3.5% | 340,800 |
| 2018/03/22 | 1,391 | 1,398 | 1,360 | 1,386.5 | +18 | +1.3% | 155,600 |
| 2018/03/20 | 1,355 | 1,375 | 1,355 | 1,368.5 | -20.5 | -1.5% | 120,600 |
| 2018/03/19 | 1,425 | 1,430 | 1,355 | 1,389 | -50 | -3.5% | 217,400 |
| 2018/03/16 | 1,450 | 1,462.5 | 1,430 | 1,439 | -9 | -0.6% | 273,200 |
| 2018/03/15 | 1,439.5 | 1,448 | 1,399 | 1,448 | +33.5 | +2.4% | 223,400 |
| 2018/03/14 | 1,417.5 | 1,467 | 1,405 | 1,414.5 | -2.5 | -0.2% | 665,000 |
| 2018/03/13 | 1,382 | 1,417 | 1,376.5 | 1,417 | +52 | +3.8% | 244,000 |
| 2018/03/12 | 1,355.5 | 1,398 | 1,345 | 1,365 | +34.5 | +2.6% | 234,400 |
| 2018/03/09 | 1,363.5 | 1,363.5 | 1,327.5 | 1,330.5 | -15.5 | -1.2% | 208,600 |
| 2018/03/08 | 1,353.5 | 1,362.5 | 1,331.5 | 1,346 | +13.5 | +1% | 98,800 |
| 2018/03/07 | 1,330 | 1,369.5 | 1,316 | 1,332.5 | +4.5 | +0.3% | 96,800 |
| 2018/03/06 | 1,340 | 1,365 | 1,321 | 1,328 | +23 | +1.8% | 87,400 |
| 2018/03/05 | 1,357.5 | 1,371 | 1,299.5 | 1,305 | -52 | -3.8% | 261,400 |
| 2018/03/02 | 1,330 | 1,367.5 | 1,330 | 1,357 | -12.5 | -0.9% | 188,400 |
| 2018/03/01 | 1,367 | 1,391 | 1,358 | 1,369.5 | -19.5 | -1.4% | 169,200 |
| 2018/02/28 | 1,378 | 1,402.5 | 1,372.5 | 1,389 | -11 | -0.8% | 188,800 |
| 2018/02/27 | 1,440 | 1,456 | 1,400 | 1,400 | -25 | -1.8% | 277,400 |
| 2018/02/26 | 1,447.5 | 1,449.5 | 1,415 | 1,425 | +25 | +1.8% | 289,600 |
| 2018/02/23 | 1,412.5 | 1,424 | 1,385 | 1,400 | -3.5 | -0.2% | 290,600 |
| 2018/02/22 | 1,371 | 1,411.5 | 1,360.5 | 1,403.5 | +57.5 | +4.3% | 403,400 |
| 2018/02/21 | 1,309.5 | 1,377.5 | 1,300 | 1,346 | +56.5 | +4.4% | 413,200 |
1601～
1650
件表示中 / 1689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 | 251,400円 | +26.8% | +28.2% | 1.59% | 17.67倍 | 5.39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 |
| オリコ | 83,600円 | +8.9% | -25.5% | 4.78% | 11.93倍 | 0.61倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| ジャックス | 378,500円 | +2.3% | -27.4% | 4.76% | 7.97倍 | 0.55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 | 374,500円 | +1.6% | +5.8% | 4.01% | 10.09倍 | 0.68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 | 162,100円 | +10.2% | +6.1% | 2.28% | 22.44倍 | 3.48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
