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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,823 | 1,859 | 1,810 | 1,854 | +76 | +4.3% | 197,500 |
| 2024/08/09 | 1,838 | 1,847 | 1,746 | 1,778 | -20 | -1.1% | 213,000 |
| 2024/08/08 | 1,728 | 1,846 | 1,720 | 1,798 | +39 | +2.2% | 177,700 |
| 2024/08/07 | 1,689 | 1,803 | 1,688 | 1,759 | +30 | +1.7% | 251,500 |
| 2024/08/06 | 1,781 | 1,814 | 1,690 | 1,729 | +139 | +8.7% | 413,800 |
| 2024/08/05 | 1,755 | 1,775 | 1,570 | 1,590 | -282 | -15.1% | 730,100 |
| 2024/08/02 | 1,950 | 1,968 | 1,871 | 1,872 | -113 | -5.7% | 370,300 |
| 2024/08/01 | 2,012 | 2,034 | 1,952 | 1,985 | -25 | -1.2% | 370,700 |
| 2024/07/31 | 1,956 | 2,016 | 1,927 | 2,010 | +49 | +2.5% | 246,300 |
| 2024/07/30 | 1,901 | 1,967 | 1,895 | 1,961 | +38 | +2% | 392,300 |
| 2024/07/29 | 2,000 | 2,037 | 1,904 | 1,923 | -150 | -7.2% | 978,200 |
| 2024/07/26 | 2,037 | 2,089 | 2,036 | 2,073 | +26 | +1.3% | 400,100 |
| 2024/07/25 | 2,031 | 2,068 | 2,030 | 2,047 | +2 | +0.1% | 276,700 |
| 2024/07/24 | 2,078 | 2,081 | 2,039 | 2,045 | -60 | -2.9% | 319,600 |
| 2024/07/23 | 2,129 | 2,138 | 2,075 | 2,105 | -11 | -0.5% | 149,100 |
| 2024/07/22 | 2,139 | 2,155 | 2,085 | 2,116 | -23 | -1.1% | 153,200 |
| 2024/07/19 | 2,146 | 2,154 | 2,130 | 2,139 | -19 | -0.9% | 76,100 |
| 2024/07/18 | 2,151 | 2,190 | 2,147 | 2,158 | -19 | -0.9% | 95,400 |
| 2024/07/17 | 2,202 | 2,209 | 2,166 | 2,177 | -5 | -0.2% | 78,700 |
| 2024/07/16 | 2,203 | 2,216 | 2,180 | 2,182 | -7 | -0.3% | 137,300 |
| 2024/07/12 | 2,109 | 2,189 | 2,109 | 2,189 | +75 | +3.5% | 178,400 |
| 2024/07/11 | 2,125 | 2,129 | 2,086 | 2,114 | -2 | -0.1% | 89,600 |
| 2024/07/10 | 2,101 | 2,116 | 2,072 | 2,116 | +8 | +0.4% | 111,300 |
| 2024/07/09 | 2,096 | 2,134 | 2,096 | 2,108 | +6 | +0.3% | 103,500 |
| 2024/07/08 | 2,080 | 2,103 | 2,065 | 2,102 | +33 | +1.6% | 168,500 |
| 2024/07/05 | 2,110 | 2,125 | 2,065 | 2,069 | -41 | -1.9% | 116,700 |
| 2024/07/04 | 2,121 | 2,137 | 2,098 | 2,110 | -25 | -1.2% | 106,200 |
| 2024/07/03 | 2,113 | 2,135 | 2,092 | 2,135 | +16 | +0.8% | 125,200 |
| 2024/07/02 | 2,142 | 2,145 | 2,116 | 2,119 | -29 | -1.4% | 145,700 |
| 2024/07/01 | 2,188 | 2,206 | 2,148 | 2,148 | -11 | -0.5% | 124,200 |
| 2024/06/28 | 2,175 | 2,206 | 2,145 | 2,159 | -12 | -0.6% | 117,500 |
| 2024/06/27 | 2,167 | 2,171 | 2,143 | 2,171 | -10 | -0.5% | 115,900 |
| 2024/06/26 | 2,165 | 2,214 | 2,158 | 2,181 | +6 | +0.3% | 197,500 |
| 2024/06/25 | 2,139 | 2,186 | 2,122 | 2,175 | +61 | +2.9% | 171,900 |
| 2024/06/24 | 2,093 | 2,116 | 2,083 | 2,114 | +26 | +1.2% | 117,700 |
| 2024/06/21 | 2,111 | 2,130 | 2,088 | 2,088 | -23 | -1.1% | 101,500 |
| 2024/06/20 | 2,108 | 2,135 | 2,085 | 2,111 | -2 | -0.1% | 126,700 |
| 2024/06/19 | 2,126 | 2,130 | 2,097 | 2,113 | -7 | -0.3% | 100,700 |
| 2024/06/18 | 2,078 | 2,129 | 2,062 | 2,120 | +72 | +3.5% | 308,300 |
| 2024/06/17 | 2,075 | 2,079 | 2,028 | 2,048 | -64 | -3% | 207,600 |
| 2024/06/14 | 2,054 | 2,119 | 2,050 | 2,112 | +8 | +0.4% | 191,400 |
| 2024/06/13 | 2,144 | 2,156 | 2,101 | 2,104 | -20 | -0.9% | 82,500 |
| 2024/06/12 | 2,130 | 2,144 | 2,116 | 2,124 | -17 | -0.8% | 93,000 |
| 2024/06/11 | 2,144 | 2,183 | 2,137 | 2,141 | -7 | -0.3% | 157,800 |
| 2024/06/10 | 2,095 | 2,154 | 2,095 | 2,148 | +59 | +2.8% | 162,900 |
| 2024/06/07 | 2,057 | 2,098 | 2,057 | 2,089 | +20 | +1% | 96,000 |
| 2024/06/06 | 2,074 | 2,087 | 2,059 | 2,069 | ±0 | ±0% | 87,300 |
| 2024/06/05 | 2,107 | 2,107 | 2,048 | 2,069 | -38 | -1.8% | 155,200 |
| 2024/06/04 | 2,090 | 2,115 | 2,067 | 2,107 | +12 | +0.6% | 125,600 |
| 2024/06/03 | 2,091 | 2,099 | 2,063 | 2,095 | +10 | +0.5% | 125,600 |
251～
300
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
