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 |
---|---|---|---|---|---|---|---|
2025/01/10 | 2,523 | 2,536 | 2,497 | 2,524 | -5 | -0.2% | 90,700 |
2025/01/09 | 2,485 | 2,543 | 2,480 | 2,529 | +16 | +0.6% | 176,800 |
2025/01/08 | 2,522 | 2,536 | 2,483 | 2,513 | -38 | -1.5% | 186,300 |
2025/01/07 | 2,562 | 2,579 | 2,544 | 2,551 | +9 | +0.4% | 114,500 |
2025/01/06 | 2,600 | 2,601 | 2,541 | 2,542 | -42 | -1.6% | 127,200 |
2024/12/30 | 2,600 | 2,605 | 2,570 | 2,584 | -10 | -0.4% | 94,700 |
2024/12/27 | 2,568 | 2,616 | 2,566 | 2,594 | +55 | +2.2% | 133,700 |
2024/12/26 | 2,512 | 2,539 | 2,489 | 2,539 | +36 | +1.4% | 126,900 |
2024/12/25 | 2,522 | 2,522 | 2,472 | 2,503 | -12 | -0.5% | 102,500 |
2024/12/24 | 2,506 | 2,524 | 2,491 | 2,515 | -27 | -1.1% | 97,800 |
2024/12/23 | 2,520 | 2,552 | 2,520 | 2,542 | +43 | +1.7% | 111,200 |
2024/12/20 | 2,526 | 2,560 | 2,499 | 2,499 | -34 | -1.3% | 144,700 |
2024/12/19 | 2,464 | 2,539 | 2,455 | 2,533 | +32 | +1.3% | 101,700 |
2024/12/18 | 2,515 | 2,541 | 2,500 | 2,501 | +10 | +0.4% | 121,200 |
2024/12/17 | 2,534 | 2,535 | 2,467 | 2,491 | -42 | -1.7% | 235,200 |
2024/12/16 | 2,534 | 2,557 | 2,525 | 2,533 | +16 | +0.6% | 113,500 |
2024/12/13 | 2,494 | 2,520 | 2,485 | 2,517 | -27 | -1.1% | 184,900 |
2024/12/12 | 2,551 | 2,568 | 2,530 | 2,544 | +34 | +1.4% | 141,600 |
2024/12/11 | 2,506 | 2,536 | 2,487 | 2,510 | -26 | -1% | 142,200 |
2024/12/10 | 2,540 | 2,557 | 2,512 | 2,536 | -6 | -0.2% | 134,900 |
2024/12/09 | 2,552 | 2,562 | 2,527 | 2,542 | -12 | -0.5% | 159,000 |
2024/12/06 | 2,625 | 2,625 | 2,536 | 2,554 | -71 | -2.7% | 145,100 |
2024/12/05 | 2,611 | 2,640 | 2,600 | 2,625 | +40 | +1.5% | 99,400 |
2024/12/04 | 2,594 | 2,606 | 2,545 | 2,585 | -24 | -0.9% | 230,100 |
2024/12/03 | 2,622 | 2,639 | 2,589 | 2,609 | -38 | -1.4% | 149,100 |
2024/12/02 | 2,638 | 2,668 | 2,601 | 2,647 | +28 | +1.1% | 302,100 |
2024/11/29 | 2,519 | 2,637 | 2,514 | 2,619 | +94 | +3.7% | 299,300 |
2024/11/28 | 2,488 | 2,543 | 2,484 | 2,525 | +37 | +1.5% | 111,200 |
2024/11/27 | 2,524 | 2,524 | 2,451 | 2,488 | -28 | -1.1% | 110,700 |
2024/11/26 | 2,528 | 2,540 | 2,488 | 2,516 | -5 | -0.2% | 102,500 |
2024/11/25 | 2,536 | 2,549 | 2,501 | 2,521 | -9 | -0.4% | 139,400 |
2024/11/22 | 2,550 | 2,566 | 2,503 | 2,530 | +2 | +0.1% | 152,000 |
2024/11/21 | 2,518 | 2,552 | 2,496 | 2,528 | +10 | +0.4% | 114,300 |
2024/11/20 | 2,528 | 2,545 | 2,493 | 2,518 | -5 | -0.2% | 233,600 |
2024/11/19 | 2,449 | 2,523 | 2,445 | 2,523 | +96 | +4% | 327,700 |
2024/11/18 | 2,390 | 2,446 | 2,390 | 2,427 | +18 | +0.7% | 264,400 |
2024/11/15 | 2,355 | 2,417 | 2,325 | 2,409 | +75 | +3.2% | 199,800 |
2024/11/14 | 2,358 | 2,366 | 2,323 | 2,334 | -24 | -1% | 218,400 |
2024/11/13 | 2,391 | 2,413 | 2,357 | 2,358 | -47 | -2% | 185,500 |
2024/11/12 | 2,375 | 2,439 | 2,371 | 2,405 | +48 | +2% | 278,700 |
2024/11/11 | 2,328 | 2,357 | 2,296 | 2,357 | +27 | +1.2% | 152,300 |
2024/11/08 | 2,347 | 2,373 | 2,326 | 2,330 | +3 | +0.1% | 170,500 |
2024/11/07 | 2,350 | 2,367 | 2,291 | 2,327 | +9 | +0.4% | 214,400 |
2024/11/06 | 2,296 | 2,346 | 2,296 | 2,318 | +55 | +2.4% | 288,800 |
2024/11/05 | 2,368 | 2,370 | 2,263 | 2,263 | -55 | -2.4% | 253,200 |
2024/11/01 | 2,380 | 2,386 | 2,315 | 2,318 | -77 | -3.2% | 293,000 |
2024/10/31 | 2,425 | 2,458 | 2,395 | 2,395 | -56 | -2.3% | 283,100 |
2024/10/30 | 2,415 | 2,494 | 2,391 | 2,451 | +33 | +1.4% | 501,400 |
2024/10/29 | 2,441 | 2,441 | 2,381 | 2,418 | -17 | -0.7% | 492,100 |
2024/10/28 | 2,514 | 2,517 | 2,380 | 2,435 | +271 | +12.5% | 948,300 |
151~
200
件表示中 / 1871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 | 230,200円 | +15.4% | +31.4% | 2.35% | 14.38倍 | 4.64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 |
日証金 | 182,400円 | +4.2% | +5.5% | 4.39% | 15.91倍 | 1.11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% |
ジャックス | 427,500円 | +0.3% | -22.4% | 4.68% | 9.59倍 | 0.60倍 |
|
MUFGの信販大手。オートローン主力。投資用マンションの信用保証を強化。東南アジア進出 |
ネットプロHD | 90,000円 | +10.7% | +25.3% | 0.00% | 56.60倍 | 4.67倍 |
|
後払い決済(BNPL)の先駆。個人向けは「NP後払い」と「アトネ」展開。法人向けも業界首位 |
NECキャピ | 390,500円 | +15.7% | +69.5% | 3.84% | 8.41倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム