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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 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 |
| 2018/02/20 | 1,306.5 | 1,309 | 1,280 | 1,289.5 | -21.5 | -1.6% | 276,200 |
| 2018/02/19 | 1,327.5 | 1,336.5 | 1,306 | 1,311 | +8.5 | +0.7% | 331,000 |
| 2018/02/16 | 1,296.5 | 1,327.5 | 1,262.5 | 1,302.5 | +37.5 | +3% | 543,200 |
| 2018/02/15 | 1,322.5 | 1,362 | 1,262.5 | 1,265 | -32.5 | -2.5% | 751,000 |
| 2018/02/14 | 1,312.5 | 1,335.5 | 1,242.5 | 1,297.5 | -7.5 | -0.6% | 373,400 |
| 2018/02/13 | 1,354 | 1,358.5 | 1,305 | 1,305 | -14 | -1.1% | 282,400 |
| 2018/02/09 | 1,226.5 | 1,325 | 1,225 | 1,319 | -7.5 | -0.6% | 431,400 |
| 2018/02/08 | 1,262.5 | 1,348.5 | 1,250 | 1,326.5 | +59 | +4.7% | 271,000 |
| 2018/02/07 | 1,299 | 1,314 | 1,238 | 1,267.5 | +35 | +2.8% | 590,400 |
| 2018/02/06 | 1,226 | 1,283.5 | 1,135.5 | 1,232.5 | -143.5 | -10.4% | 1,582,600 |
| 2018/02/05 | 1,401 | 1,416.5 | 1,363.5 | 1,376 | -69 | -4.8% | 546,800 |
| 2018/02/02 | 1,438.5 | 1,459.5 | 1,415.5 | 1,445 | -6.5 | -0.4% | 249,600 |
| 2018/02/01 | 1,469 | 1,482.5 | 1,435.5 | 1,451.5 | +20 | +1.4% | 297,800 |
| 2018/01/31 | 1,417.5 | 1,460 | 1,412.5 | 1,431.5 | -18 | -1.2% | 271,400 |
| 2018/01/30 | 1,500 | 1,505 | 1,393 | 1,449.5 | -65.5 | -4.3% | 843,000 |
| 2018/01/29 | 1,475 | 1,520 | 1,475 | 1,515 | +44.5 | +3% | 391,000 |
| 2018/01/26 | 1,480 | 1,487 | 1,458.5 | 1,470.5 | -4.5 | -0.3% | 313,400 |
| 2018/01/25 | 1,455 | 1,495 | 1,451.5 | 1,475 | +17.5 | +1.2% | 275,200 |
| 2018/01/24 | 1,465.5 | 1,487.5 | 1,446 | 1,457.5 | -18 | -1.2% | 497,200 |
| 2018/01/23 | 1,495 | 1,497.5 | 1,453 | 1,475.5 | -27 | -1.8% | 467,800 |
| 2018/01/22 | 1,540 | 1,545 | 1,490 | 1,502.5 | -17.5 | -1.2% | 537,400 |
| 2018/01/19 | 1,498.5 | 1,522.5 | 1,460 | 1,520 | +33.5 | +2.3% | 497,400 |
| 2018/01/18 | 1,472 | 1,545 | 1,445 | 1,486.5 | +62.5 | +4.4% | 1,542,000 |
| 2018/01/17 | 1,425 | 1,479.5 | 1,402 | 1,424 | -20.5 | -1.4% | 824,600 |
| 2018/01/16 | 1,365 | 1,444.5 | 1,353.5 | 1,444.5 | +90.5 | +6.7% | 636,600 |
| 2018/01/15 | 1,397 | 1,397.5 | 1,340 | 1,354 | -33.5 | -2.4% | 535,400 |
| 2018/01/12 | 1,405.5 | 1,410.5 | 1,370 | 1,387.5 | -32.5 | -2.3% | 558,200 |
| 2018/01/11 | 1,425 | 1,464 | 1,410 | 1,420 | -5 | -0.4% | 543,800 |
| 2018/01/10 | 1,403 | 1,425 | 1,382.5 | 1,425 | +15 | +1.1% | 533,200 |
| 2018/01/09 | 1,464.5 | 1,471.5 | 1,402.5 | 1,410 | -5.5 | -0.4% | 1,023,400 |
| 2018/01/05 | 1,380 | 1,469 | 1,355 | 1,415.5 | +52.5 | +3.9% | 2,039,400 |
| 2018/01/04 | 1,362.5 | 1,412 | 1,323.5 | 1,363 | +68.5 | +5.3% | 1,605,000 |
| 2017/12/29 | 1,297 | 1,325 | 1,263.5 | 1,294.5 | +47.5 | +3.8% | 1,338,400 |
| 2017/12/28 | 1,310.5 | 1,360 | 1,236 | 1,247 | -78 | -5.9% | 1,836,600 |
| 2017/12/27 | 1,260 | 1,352 | 1,208.5 | 1,325 | +75 | +6% | 2,375,000 |
| 2017/12/26 | 1,252 | 1,294 | 1,227.5 | 1,250 | +4.5 | +0.4% | 1,234,000 |
| 2017/12/25 | 1,285 | 1,295 | 1,225.5 | 1,245.5 | +0.5 | ±0% | 2,481,800 |
| 2017/12/22 | 1,157.5 | 1,246.5 | 1,154 | 1,245 | +87.5 | +7.6% | 3,809,000 |
| 2017/12/21 | 1,110 | 1,169 | 1,106.5 | 1,157.5 | - | - | 3,147,600 |
1601～
1648
件表示中 / 1648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 | 212,800円 | +26.8% | +28.2% | 1.88% | 14.96倍 | 5.28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 |
| アイフル | 32,700円 | +10.5% | +8.8% | 0.31% | 7.25倍 | 0.79倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
| ジャックス | 393,000円 | +2.3% | -27.4% | 4.58% | 8.27倍 | 0.59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 | 390,500円 | +1.6% | +5.8% | 3.84% | 10.51倍 | 0.73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 | 142,300円 | +10.2% | +6.1% | 2.60% | 19.70倍 | 3.06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
