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 |
|---|---|---|---|---|---|---|---|
| 2018/04/20 | 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 |
| 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 |
1701～
1750
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
