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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,620 | 1,667 | 1,618 | 1,662 | +42 | +2.6% | 237,800 |
| 2023/11/08 | 1,607 | 1,643 | 1,607 | 1,620 | +2 | +0.1% | 159,700 |
| 2023/11/07 | 1,630 | 1,647 | 1,611 | 1,618 | -21 | -1.3% | 256,200 |
| 2023/11/06 | 1,614 | 1,646 | 1,604 | 1,639 | +48 | +3% | 264,800 |
| 2023/11/02 | 1,576 | 1,603 | 1,546 | 1,591 | +32 | +2.1% | 343,500 |
| 2023/11/01 | 1,573 | 1,597 | 1,536 | 1,559 | -38 | -2.4% | 535,200 |
| 2023/10/31 | 1,553 | 1,612 | 1,540 | 1,597 | +37 | +2.4% | 436,200 |
| 2023/10/30 | 1,592 | 1,595 | 1,513 | 1,560 | +109 | +7.5% | 1,193,700 |
| 2023/10/27 | 1,431 | 1,454 | 1,404 | 1,451 | +29 | +2% | 369,300 |
| 2023/10/26 | 1,422 | 1,447 | 1,416 | 1,422 | -30 | -2.1% | 201,500 |
| 2023/10/25 | 1,455 | 1,482 | 1,444 | 1,452 | +27 | +1.9% | 228,000 |
| 2023/10/24 | 1,390 | 1,429 | 1,350 | 1,425 | +42 | +3% | 262,000 |
| 2023/10/23 | 1,381 | 1,401 | 1,374 | 1,383 | -15 | -1.1% | 205,200 |
| 2023/10/20 | 1,418 | 1,418 | 1,383 | 1,398 | -23 | -1.6% | 208,300 |
| 2023/10/19 | 1,422 | 1,439 | 1,413 | 1,421 | -37 | -2.5% | 173,100 |
| 2023/10/18 | 1,475 | 1,475 | 1,437 | 1,458 | -22 | -1.5% | 207,900 |
| 2023/10/17 | 1,462 | 1,480 | 1,447 | 1,480 | +37 | +2.6% | 160,100 |
| 2023/10/16 | 1,447 | 1,472 | 1,432 | 1,443 | -21 | -1.4% | 160,900 |
| 2023/10/13 | 1,460 | 1,466 | 1,446 | 1,464 | -25 | -1.7% | 252,700 |
| 2023/10/12 | 1,485 | 1,492 | 1,464 | 1,489 | +5 | +0.3% | 157,600 |
| 2023/10/11 | 1,501 | 1,517 | 1,463 | 1,484 | -5 | -0.3% | 223,500 |
| 2023/10/10 | 1,472 | 1,493 | 1,453 | 1,489 | +77 | +5.5% | 514,500 |
| 2023/10/06 | 1,485 | 1,495 | 1,410 | 1,412 | -70 | -4.7% | 526,600 |
| 2023/10/05 | 1,493 | 1,493 | 1,459 | 1,482 | +9 | +0.6% | 636,500 |
| 2023/10/04 | 1,491 | 1,514 | 1,471 | 1,473 | -42 | -2.8% | 392,400 |
| 2023/10/03 | 1,566 | 1,568 | 1,513 | 1,515 | -61 | -3.9% | 424,900 |
| 2023/10/02 | 1,605 | 1,628 | 1,574 | 1,576 | -17 | -1.1% | 161,300 |
| 2023/09/29 | 1,611 | 1,630 | 1,573 | 1,593 | -28 | -1.7% | 295,900 |
| 2023/09/28 | 1,604 | 1,631 | 1,597 | 1,621 | -12 | -0.7% | 305,100 |
| 2023/09/27 | 1,568 | 1,635 | 1,551 | 1,633 | +28 | +1.7% | 263,600 |
| 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 |
351～
400
件表示中 / 1786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 | 199,800円 | +26.8% | +28.2% | 2.00% | 14.07倍 | 4.29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 | 361,000円 | +2.3% | -27.4% | 4.99% | 7.60倍 | 0.52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 | 173,600円 | +10.2% | +6.1% | 2.13% | 24.07倍 | 3.73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 | 376,500円 | +1.6% | +5.8% | 3.98% | 10.14倍 | 0.69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 | 38,500円 | +5.4% | +42.2% | 4.42% | 7.86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
