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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,611 | 1,612 | 1,586 | 1,605 | +1 | +0.1% | 189,000 |
| 2023/09/25 | 1,590 | 1,608 | 1,571 | 1,604 | +28 | +1.8% | 160,600 |
| 2023/09/22 | 1,550 | 1,601 | 1,537 | 1,576 | +13 | +0.8% | 289,900 |
| 2023/09/21 | 1,570 | 1,577 | 1,542 | 1,563 | -34 | -2.1% | 244,400 |
| 2023/09/20 | 1,580 | 1,602 | 1,572 | 1,597 | +8 | +0.5% | 214,000 |
| 2023/09/19 | 1,594 | 1,602 | 1,564 | 1,589 | +5 | +0.3% | 193,800 |
| 2023/09/15 | 1,579 | 1,593 | 1,563 | 1,584 | +19 | +1.2% | 235,500 |
| 2023/09/14 | 1,571 | 1,571 | 1,544 | 1,565 | +4 | +0.3% | 173,600 |
| 2023/09/13 | 1,580 | 1,581 | 1,542 | 1,561 | -31 | -1.9% | 262,800 |
| 2023/09/12 | 1,602 | 1,626 | 1,583 | 1,592 | +2 | +0.1% | 199,800 |
| 2023/09/11 | 1,638 | 1,662 | 1,586 | 1,590 | -35 | -2.2% | 225,000 |
| 2023/09/08 | 1,629 | 1,642 | 1,604 | 1,625 | -30 | -1.8% | 273,200 |
| 2023/09/07 | 1,631 | 1,664 | 1,630 | 1,655 | +18 | +1.1% | 145,600 |
| 2023/09/06 | 1,684 | 1,694 | 1,637 | 1,637 | -63 | -3.7% | 244,000 |
| 2023/09/05 | 1,688 | 1,702 | 1,684 | 1,700 | +20 | +1.2% | 159,800 |
| 2023/09/04 | 1,680 | 1,699 | 1,679 | 1,680 | +18 | +1.1% | 173,500 |
| 2023/09/01 | 1,660 | 1,685 | 1,652 | 1,662 | +28 | +1.7% | 179,100 |
| 2023/08/31 | 1,661 | 1,671 | 1,627 | 1,634 | -36 | -2.2% | 190,300 |
| 2023/08/30 | 1,678 | 1,695 | 1,664 | 1,670 | +3 | +0.2% | 177,700 |
| 2023/08/29 | 1,688 | 1,695 | 1,651 | 1,667 | -4 | -0.2% | 167,900 |
| 2023/08/28 | 1,642 | 1,675 | 1,618 | 1,671 | +34 | +2.1% | 253,500 |
| 2023/08/25 | 1,588 | 1,638 | 1,567 | 1,637 | +39 | +2.4% | 365,900 |
| 2023/08/24 | 1,570 | 1,605 | 1,552 | 1,598 | +90 | +6% | 565,700 |
| 2023/08/23 | 1,506 | 1,524 | 1,475 | 1,508 | -38 | -2.5% | 748,600 |
| 2023/08/22 | 1,538 | 1,549 | 1,534 | 1,546 | +6 | +0.4% | 221,800 |
| 2023/08/21 | 1,543 | 1,551 | 1,536 | 1,540 | -8 | -0.5% | 203,700 |
| 2023/08/18 | 1,540 | 1,555 | 1,533 | 1,548 | -17 | -1.1% | 124,700 |
| 2023/08/17 | 1,559 | 1,574 | 1,541 | 1,565 | +5 | +0.3% | 165,200 |
| 2023/08/16 | 1,572 | 1,581 | 1,556 | 1,560 | -33 | -2.1% | 193,100 |
| 2023/08/15 | 1,593 | 1,602 | 1,578 | 1,593 | -7 | -0.4% | 164,800 |
| 2023/08/14 | 1,637 | 1,661 | 1,594 | 1,600 | -13 | -0.8% | 256,300 |
| 2023/08/10 | 1,592 | 1,618 | 1,578 | 1,613 | +7 | +0.4% | 192,900 |
| 2023/08/09 | 1,630 | 1,630 | 1,596 | 1,606 | -49 | -3% | 225,000 |
| 2023/08/08 | 1,701 | 1,706 | 1,652 | 1,655 | -58 | -3.4% | 202,300 |
| 2023/08/07 | 1,708 | 1,771 | 1,702 | 1,713 | -3 | -0.2% | 173,900 |
| 2023/08/04 | 1,689 | 1,725 | 1,681 | 1,716 | +54 | +3.2% | 194,600 |
| 2023/08/03 | 1,698 | 1,705 | 1,648 | 1,662 | -56 | -3.3% | 241,800 |
| 2023/08/02 | 1,731 | 1,744 | 1,703 | 1,718 | -12 | -0.7% | 184,000 |
| 2023/08/01 | 1,771 | 1,773 | 1,717 | 1,730 | -60 | -3.4% | 245,800 |
| 2023/07/31 | 1,851 | 1,908 | 1,785 | 1,790 | +59 | +3.4% | 488,000 |
| 2023/07/28 | 1,710 | 1,747 | 1,701 | 1,731 | +5 | +0.3% | 219,700 |
| 2023/07/27 | 1,720 | 1,733 | 1,710 | 1,726 | +4 | +0.2% | 72,900 |
| 2023/07/26 | 1,723 | 1,732 | 1,695 | 1,722 | -4 | -0.2% | 100,800 |
| 2023/07/25 | 1,765 | 1,765 | 1,708 | 1,726 | -39 | -2.2% | 174,300 |
| 2023/07/24 | 1,755 | 1,780 | 1,747 | 1,765 | +25 | +1.4% | 73,600 |
| 2023/07/21 | 1,742 | 1,746 | 1,716 | 1,740 | -7 | -0.4% | 108,500 |
| 2023/07/20 | 1,753 | 1,759 | 1,726 | 1,747 | -7 | -0.4% | 97,900 |
| 2023/07/19 | 1,739 | 1,762 | 1,708 | 1,754 | +16 | +0.9% | 150,200 |
| 2023/07/18 | 1,744 | 1,765 | 1,730 | 1,738 | +1 | +0.1% | 145,900 |
| 2023/07/14 | 1,768 | 1,775 | 1,728 | 1,737 | -7 | -0.4% | 87,200 |
151～
200
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
