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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 2,006 | 2,015 | 1,985 | 2,015 | -6 | -0.3% | 163,300 |
| 2024/04/01 | 2,062 | 2,062 | 2,011 | 2,021 | -40 | -1.9% | 130,500 |
| 2024/03/29 | 2,038 | 2,072 | 2,026 | 2,061 | +15 | +0.7% | 104,400 |
| 2024/03/28 | 2,047 | 2,079 | 2,026 | 2,046 | +3 | +0.1% | 197,800 |
| 2024/03/27 | 2,040 | 2,062 | 2,014 | 2,043 | +20 | +1% | 153,400 |
| 2024/03/26 | 1,992 | 2,035 | 1,977 | 2,023 | +27 | +1.4% | 119,400 |
| 2024/03/25 | 2,028 | 2,046 | 1,995 | 1,996 | -31 | -1.5% | 145,500 |
| 2024/03/22 | 2,021 | 2,044 | 2,002 | 2,027 | +12 | +0.6% | 107,400 |
| 2024/03/21 | 2,091 | 2,091 | 2,015 | 2,015 | -38 | -1.9% | 170,400 |
| 2024/03/19 | 2,000 | 2,053 | 1,989 | 2,053 | +53 | +2.7% | 194,900 |
| 2024/03/18 | 2,012 | 2,012 | 1,957 | 2,000 | +9 | +0.5% | 246,600 |
| 2024/03/15 | 1,988 | 2,008 | 1,973 | 1,991 | +8 | +0.4% | 399,700 |
| 2024/03/14 | 1,955 | 1,998 | 1,933 | 1,983 | +50 | +2.6% | 289,100 |
| 2024/03/13 | 1,935 | 1,974 | 1,922 | 1,933 | +2 | +0.1% | 224,400 |
| 2024/03/12 | 1,850 | 1,931 | 1,833 | 1,931 | +71 | +3.8% | 315,500 |
| 2024/03/11 | 1,868 | 1,874 | 1,831 | 1,860 | -41 | -2.2% | 211,300 |
| 2024/03/08 | 1,865 | 1,902 | 1,860 | 1,901 | +15 | +0.8% | 257,200 |
| 2024/03/07 | 1,880 | 1,899 | 1,868 | 1,886 | +3 | +0.2% | 227,500 |
| 2024/03/06 | 1,869 | 1,916 | 1,864 | 1,883 | +13 | +0.7% | 325,600 |
| 2024/03/05 | 1,852 | 1,870 | 1,825 | 1,870 | +4 | +0.2% | 202,400 |
| 2024/03/04 | 1,871 | 1,913 | 1,856 | 1,866 | -3 | -0.2% | 274,700 |
| 2024/03/01 | 1,898 | 1,939 | 1,858 | 1,869 | -11 | -0.6% | 285,300 |
| 2024/02/29 | 1,875 | 1,895 | 1,854 | 1,880 | +11 | +0.6% | 250,600 |
| 2024/02/28 | 1,843 | 1,893 | 1,821 | 1,869 | +26 | +1.4% | 506,100 |
| 2024/02/27 | 1,775 | 1,845 | 1,769 | 1,843 | +88 | +5% | 411,400 |
| 2024/02/26 | 1,799 | 1,818 | 1,755 | 1,755 | -54 | -3% | 356,700 |
| 2024/02/22 | 1,817 | 1,823 | 1,781 | 1,809 | +12 | +0.7% | 222,400 |
| 2024/02/21 | 1,800 | 1,815 | 1,790 | 1,797 | +23 | +1.3% | 199,500 |
| 2024/02/20 | 1,773 | 1,793 | 1,764 | 1,774 | +25 | +1.4% | 194,400 |
| 2024/02/19 | 1,735 | 1,759 | 1,726 | 1,749 | +9 | +0.5% | 159,000 |
| 2024/02/16 | 1,744 | 1,756 | 1,736 | 1,740 | +3 | +0.2% | 222,700 |
| 2024/02/15 | 1,710 | 1,754 | 1,709 | 1,737 | +46 | +2.7% | 430,500 |
| 2024/02/14 | 1,661 | 1,698 | 1,661 | 1,691 | +17 | +1% | 391,000 |
| 2024/02/13 | 1,671 | 1,688 | 1,645 | 1,674 | +15 | +0.9% | 402,800 |
| 2024/02/09 | 1,659 | 1,684 | 1,658 | 1,659 | -28 | -1.7% | 386,000 |
| 2024/02/08 | 1,679 | 1,702 | 1,656 | 1,687 | +1 | +0.1% | 398,100 |
| 2024/02/07 | 1,670 | 1,695 | 1,652 | 1,686 | -14 | -0.8% | 663,000 |
| 2024/02/06 | 1,720 | 1,725 | 1,692 | 1,700 | -47 | -2.7% | 460,900 |
| 2024/02/05 | 1,705 | 1,763 | 1,685 | 1,747 | +31 | +1.8% | 518,000 |
| 2024/02/02 | 1,743 | 1,749 | 1,713 | 1,716 | -59 | -3.3% | 491,200 |
| 2024/02/01 | 1,873 | 1,881 | 1,737 | 1,775 | -18 | -1% | 683,500 |
| 2024/01/31 | 1,802 | 1,805 | 1,765 | 1,793 | -23 | -1.3% | 361,600 |
| 2024/01/30 | 1,815 | 1,832 | 1,807 | 1,816 | +8 | +0.4% | 173,800 |
| 2024/01/29 | 1,792 | 1,811 | 1,781 | 1,808 | +19 | +1.1% | 89,600 |
| 2024/01/26 | 1,810 | 1,810 | 1,785 | 1,789 | -27 | -1.5% | 148,500 |
| 2024/01/25 | 1,785 | 1,825 | 1,775 | 1,816 | +30 | +1.7% | 115,300 |
| 2024/01/24 | 1,789 | 1,800 | 1,766 | 1,786 | -5 | -0.3% | 147,600 |
| 2024/01/23 | 1,804 | 1,824 | 1,778 | 1,791 | -2 | -0.1% | 122,300 |
| 2024/01/22 | 1,766 | 1,798 | 1,763 | 1,793 | +38 | +2.2% | 132,000 |
| 2024/01/19 | 1,746 | 1,768 | 1,742 | 1,755 | +4 | +0.2% | 146,300 |
251～
300
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 | 188,600円 | +26.8% | +28.2% | 2.12% | 13.28倍 | 4.05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 | 336,000円 | +2.3% | -27.4% | 5.36% | 7.07倍 | 0.49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 | 167,400円 | +10.2% | +6.1% | 2.21% | 23.22倍 | 3.61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 | 347,000円 | +1.6% | +5.8% | 4.32% | 9.34倍 | 0.63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 | 37,000円 | +5.4% | +42.2% | 4.59% | 7.55倍 | 0.31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
