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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/07/13 | 1,712 | 1,745 | 1,685 | 1,744 | +60 | +3.6% | 131,000 |
| 2023/07/12 | 1,723 | 1,723 | 1,675 | 1,684 | -54 | -3.1% | 205,800 |
| 2023/07/11 | 1,744 | 1,782 | 1,733 | 1,738 | +17 | +1% | 153,900 |
| 2023/07/10 | 1,732 | 1,753 | 1,700 | 1,721 | -19 | -1.1% | 164,600 |
| 2023/07/07 | 1,725 | 1,784 | 1,697 | 1,740 | -32 | -1.8% | 274,200 |
| 2023/07/06 | 1,776 | 1,799 | 1,757 | 1,772 | -15 | -0.8% | 132,400 |
| 2023/07/05 | 1,814 | 1,822 | 1,765 | 1,787 | -67 | -3.6% | 162,500 |
| 2023/07/04 | 1,788 | 1,858 | 1,788 | 1,854 | +79 | +4.5% | 245,000 |
| 2023/07/03 | 1,762 | 1,783 | 1,752 | 1,775 | +43 | +2.5% | 168,000 |
| 2023/06/30 | 1,740 | 1,740 | 1,697 | 1,732 | -27 | -1.5% | 214,200 |
| 2023/06/29 | 1,722 | 1,770 | 1,720 | 1,759 | +47 | +2.7% | 150,300 |
| 2023/06/28 | 1,744 | 1,749 | 1,688 | 1,712 | -15 | -0.9% | 249,300 |
| 2023/06/27 | 1,742 | 1,744 | 1,697 | 1,727 | -35 | -2% | 106,300 |
| 2023/06/26 | 1,758 | 1,776 | 1,741 | 1,762 | +15 | +0.9% | 136,200 |
| 2023/06/23 | 1,833 | 1,834 | 1,719 | 1,747 | -35 | -2% | 278,600 |
| 2023/06/22 | 1,809 | 1,826 | 1,773 | 1,782 | -55 | -3% | 251,200 |
| 2023/06/21 | 1,818 | 1,859 | 1,786 | 1,837 | -37 | -2% | 223,100 |
| 2023/06/20 | 1,779 | 1,902 | 1,776 | 1,874 | +104 | +5.9% | 423,400 |
| 2023/06/19 | 1,703 | 1,778 | 1,693 | 1,770 | +93 | +5.5% | 271,500 |
401～
450
件表示中 / 1787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 | 201,900円 | +26.8% | +28.2% | 1.98% | 14.22倍 | 4.34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 | 174,600円 | +10.2% | +6.1% | 2.12% | 24.22倍 | 3.76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 | 377,000円 | +1.6% | +5.8% | 3.98% | 10.15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 | 38,400円 | +5.4% | +42.2% | 4.43% | 7.84倍 | 0.32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
