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 |
|---|---|---|---|---|---|---|---|
| 2018/09/13 | 1,967.5 | 1,995 | 1,930 | 1,982.5 | -7.5 | -0.4% | 80,800 |
| 2018/09/12 | 2,005 | 2,022.5 | 1,975 | 1,990 | -25 | -1.2% | 51,000 |
| 2018/09/11 | 2,045 | 2,060 | 2,007.5 | 2,015 | -17.5 | -0.9% | 78,000 |
| 2018/09/10 | 1,975 | 2,072.5 | 1,975 | 2,032.5 | +37.5 | +1.9% | 100,400 |
| 2018/09/07 | 1,957.5 | 2,020 | 1,947.5 | 1,995 | +20 | +1% | 96,000 |
| 2018/09/06 | 1,962.5 | 1,980 | 1,917.5 | 1,975 | +12.5 | +0.6% | 82,200 |
| 2018/09/05 | 2,030 | 2,030 | 1,960 | 1,962.5 | -67.5 | -3.3% | 78,800 |
| 2018/09/04 | 2,000 | 2,050 | 1,987.5 | 2,030 | +50 | +2.5% | 92,600 |
| 2018/09/03 | 2,055 | 2,067.5 | 1,972.5 | 1,980 | -75 | -3.6% | 158,800 |
| 2018/08/31 | 2,100 | 2,107.5 | 2,010 | 2,055 | -70 | -3.3% | 228,800 |
| 2018/08/30 | 1,990 | 2,132.5 | 1,965 | 2,125 | +155 | +7.9% | 304,800 |
| 2018/08/29 | 1,990 | 2,022.5 | 1,952.5 | 1,970 | -20 | -1% | 88,400 |
| 2018/08/28 | 2,037.5 | 2,072.5 | 1,985 | 1,990 | -82.5 | -4% | 122,800 |
| 2018/08/27 | 2,047.5 | 2,087.5 | 2,007.5 | 2,072.5 | +7.5 | +0.4% | 93,000 |
| 2018/08/24 | 2,075 | 2,090 | 2,037.5 | 2,065 | +22.5 | +1.1% | 107,400 |
| 2018/08/23 | 2,042.5 | 2,050 | 1,975 | 2,042.5 | -2.5 | -0.1% | 121,400 |
| 2018/08/22 | 2,020 | 2,085 | 2,020 | 2,045 | +35 | +1.7% | 116,600 |
| 2018/08/21 | 1,980 | 2,105 | 1,965 | 2,010 | +5 | +0.2% | 211,400 |
| 2018/08/20 | 2,005 | 2,125 | 1,985 | 2,005 | +20 | +1% | 288,000 |
| 2018/08/17 | 1,950 | 2,025 | 1,945 | 1,985 | +70 | +3.7% | 204,600 |
| 2018/08/16 | 1,945 | 2,015 | 1,860 | 1,915 | +35 | +1.9% | 402,600 |
| 2018/08/15 | 1,795 | 1,885 | 1,775 | 1,880 | +277.5 | +17.3% | 461,400 |
| 2018/08/14 | 1,602.5 | 1,640 | 1,597.5 | 1,602.5 | +35 | +2.2% | 120,800 |
| 2018/08/13 | 1,607.5 | 1,612.5 | 1,520 | 1,567.5 | -87.5 | -5.3% | 195,600 |
| 2018/08/10 | 1,672.5 | 1,700 | 1,652.5 | 1,655 | -20 | -1.2% | 69,400 |
| 2018/08/09 | 1,687.5 | 1,715 | 1,665 | 1,675 | -32.5 | -1.9% | 105,000 |
| 2018/08/08 | 1,665 | 1,712.5 | 1,660 | 1,707.5 | +42.5 | +2.6% | 55,200 |
| 2018/08/07 | 1,637.5 | 1,670 | 1,637.5 | 1,665 | +17.5 | +1.1% | 39,400 |
| 2018/08/06 | 1,692.5 | 1,740 | 1,632.5 | 1,647.5 | -72.5 | -4.2% | 147,600 |
| 2018/08/03 | 1,767.5 | 1,797.5 | 1,712.5 | 1,720 | -47.5 | -2.7% | 36,000 |
| 2018/08/02 | 1,732.5 | 1,775 | 1,732.5 | 1,767.5 | +25 | +1.4% | 56,600 |
| 2018/08/01 | 1,790 | 1,812.5 | 1,737.5 | 1,742.5 | -47.5 | -2.7% | 70,600 |
| 2018/07/31 | 1,810 | 1,810 | 1,777.5 | 1,790 | -25 | -1.4% | 37,000 |
| 2018/07/30 | 1,800 | 1,832.5 | 1,750 | 1,815 | +15 | +0.8% | 65,800 |
| 2018/07/27 | 1,815 | 1,827.5 | 1,762.5 | 1,800 | -42.5 | -2.3% | 78,800 |
| 2018/07/26 | 1,762.5 | 1,885 | 1,757.5 | 1,842.5 | +90 | +5.1% | 221,600 |
| 2018/07/25 | 1,722.5 | 1,775 | 1,695 | 1,752.5 | +50 | +2.9% | 109,400 |
| 2018/07/24 | 1,700 | 1,725 | 1,667.5 | 1,702.5 | -7.5 | -0.4% | 114,800 |
| 2018/07/23 | 1,692.5 | 1,797.5 | 1,687.5 | 1,710 | ±0 | ±0% | 236,800 |
| 2018/07/20 | 1,665 | 1,725 | 1,665 | 1,710 | +42.5 | +2.5% | 76,600 |
| 2018/07/19 | 1,682.5 | 1,707.5 | 1,660 | 1,667.5 | -22.5 | -1.3% | 67,000 |
| 2018/07/18 | 1,732.5 | 1,732.5 | 1,660 | 1,690 | -15 | -0.9% | 67,200 |
| 2018/07/17 | 1,675 | 1,722.5 | 1,670 | 1,705 | +47.5 | +2.9% | 53,800 |
| 2018/07/13 | 1,660 | 1,682.5 | 1,645 | 1,657.5 | +10 | +0.6% | 82,000 |
| 2018/07/12 | 1,670 | 1,687.5 | 1,640 | 1,647.5 | -12.5 | -0.8% | 110,200 |
| 2018/07/11 | 1,687.5 | 1,705 | 1,650 | 1,660 | -32.5 | -1.9% | 71,000 |
| 2018/07/10 | 1,712.5 | 1,737.5 | 1,672.5 | 1,692.5 | -27.5 | -1.6% | 74,800 |
| 2018/07/09 | 1,722.5 | 1,742.5 | 1,682.5 | 1,720 | +27.5 | +1.6% | 75,000 |
| 2018/07/06 | 1,642.5 | 1,702.5 | 1,630 | 1,692.5 | +57.5 | +3.5% | 100,000 |
| 2018/07/05 | 1,725 | 1,725 | 1,635 | 1,635 | -105 | -6% | 185,000 |
1601～
1650
件表示中 / 1781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 | 193,300円 | +26.8% | +28.2% | 2.07% | 13.61倍 | 4.15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 | 348,000円 | +2.3% | -27.4% | 5.17% | 7.33倍 | 0.50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 | 172,000円 | +10.2% | +6.1% | 2.15% | 23.86倍 | 3.71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 | 355,000円 | +1.6% | +5.8% | 4.23% | 9.56倍 | 0.65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 | 0.33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
