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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,614 | 1,626 | 1,604 | 1,614 | +16 | +1% | 52,700 |
| 2023/04/06 | 1,590 | 1,608 | 1,581 | 1,598 | ±0 | ±0% | 88,900 |
| 2023/04/05 | 1,629 | 1,629 | 1,596 | 1,598 | -45 | -2.7% | 162,100 |
| 2023/04/04 | 1,704 | 1,705 | 1,638 | 1,643 | -70 | -4.1% | 215,000 |
| 2023/04/03 | 1,710 | 1,719 | 1,700 | 1,713 | +18 | +1.1% | 79,200 |
| 2023/03/31 | 1,682 | 1,698 | 1,676 | 1,695 | +19 | +1.1% | 143,900 |
| 2023/03/30 | 1,683 | 1,685 | 1,656 | 1,676 | +11 | +0.7% | 104,500 |
| 2023/03/29 | 1,620 | 1,665 | 1,620 | 1,665 | +49 | +3% | 117,200 |
| 2023/03/28 | 1,637 | 1,637 | 1,600 | 1,616 | -12 | -0.7% | 78,200 |
| 2023/03/27 | 1,595 | 1,640 | 1,595 | 1,628 | +52 | +3.3% | 111,500 |
| 2023/03/24 | 1,587 | 1,587 | 1,552 | 1,576 | -7 | -0.4% | 92,800 |
| 2023/03/23 | 1,550 | 1,584 | 1,542 | 1,583 | +7 | +0.4% | 89,900 |
| 2023/03/22 | 1,576 | 1,585 | 1,569 | 1,576 | +37 | +2.4% | 79,800 |
| 2023/03/20 | 1,595 | 1,595 | 1,537 | 1,539 | -71 | -4.4% | 124,700 |
| 2023/03/17 | 1,566 | 1,619 | 1,558 | 1,610 | +78 | +5.1% | 177,100 |
| 2023/03/16 | 1,525 | 1,542 | 1,514 | 1,532 | -40 | -2.5% | 139,300 |
| 2023/03/15 | 1,594 | 1,599 | 1,563 | 1,572 | +5 | +0.3% | 108,600 |
| 2023/03/14 | 1,598 | 1,607 | 1,548 | 1,567 | -48 | -3% | 207,800 |
| 2023/03/13 | 1,610 | 1,623 | 1,592 | 1,615 | -35 | -2.1% | 129,400 |
| 2023/03/10 | 1,624 | 1,658 | 1,621 | 1,650 | -5 | -0.3% | 155,600 |
| 2023/03/09 | 1,674 | 1,682 | 1,651 | 1,655 | +2 | +0.1% | 91,400 |
| 2023/03/08 | 1,631 | 1,674 | 1,631 | 1,653 | +27 | +1.7% | 108,700 |
| 2023/03/07 | 1,601 | 1,631 | 1,597 | 1,626 | +20 | +1.2% | 135,700 |
| 2023/03/06 | 1,675 | 1,676 | 1,604 | 1,606 | -49 | -3% | 222,600 |
| 2023/03/03 | 1,645 | 1,666 | 1,636 | 1,655 | +18 | +1.1% | 188,500 |
| 2023/03/02 | 1,617 | 1,643 | 1,611 | 1,637 | +49 | +3.1% | 193,900 |
| 2023/03/01 | 1,600 | 1,605 | 1,583 | 1,588 | -12 | -0.8% | 98,300 |
| 2023/02/28 | 1,570 | 1,607 | 1,564 | 1,600 | +43 | +2.8% | 219,900 |
| 2023/02/27 | 1,538 | 1,581 | 1,538 | 1,557 | +20 | +1.3% | 127,900 |
| 2023/02/24 | 1,541 | 1,545 | 1,526 | 1,537 | -5 | -0.3% | 138,300 |
| 2023/02/22 | 1,550 | 1,550 | 1,529 | 1,542 | -23 | -1.5% | 156,200 |
| 2023/02/21 | 1,562 | 1,579 | 1,555 | 1,565 | +9 | +0.6% | 81,300 |
| 2023/02/20 | 1,579 | 1,607 | 1,555 | 1,556 | -8 | -0.5% | 179,200 |
| 2023/02/17 | 1,597 | 1,597 | 1,538 | 1,564 | -50 | -3.1% | 198,200 |
| 2023/02/16 | 1,583 | 1,620 | 1,583 | 1,614 | +48 | +3.1% | 124,700 |
| 2023/02/15 | 1,575 | 1,580 | 1,552 | 1,566 | -16 | -1% | 124,100 |
| 2023/02/14 | 1,602 | 1,607 | 1,581 | 1,582 | -11 | -0.7% | 79,900 |
| 2023/02/13 | 1,598 | 1,602 | 1,576 | 1,593 | -5 | -0.3% | 143,800 |
| 2023/02/10 | 1,607 | 1,627 | 1,593 | 1,598 | -40 | -2.4% | 181,300 |
| 2023/02/09 | 1,611 | 1,640 | 1,595 | 1,638 | +14 | +0.9% | 163,300 |
| 2023/02/08 | 1,652 | 1,652 | 1,606 | 1,624 | -27 | -1.6% | 250,100 |
| 2023/02/07 | 1,624 | 1,665 | 1,616 | 1,651 | +51 | +3.2% | 206,600 |
| 2023/02/06 | 1,622 | 1,650 | 1,570 | 1,600 | +18 | +1.1% | 350,800 |
| 2023/02/03 | 1,578 | 1,597 | 1,567 | 1,582 | ±0 | ±0% | 210,800 |
| 2023/02/02 | 1,586 | 1,603 | 1,576 | 1,582 | +2 | +0.1% | 97,700 |
| 2023/02/01 | 1,600 | 1,604 | 1,573 | 1,580 | -16 | -1% | 109,300 |
| 2023/01/31 | 1,591 | 1,599 | 1,576 | 1,596 | +13 | +0.8% | 102,200 |
| 2023/01/30 | 1,590 | 1,600 | 1,577 | 1,583 | -10 | -0.6% | 129,600 |
| 2023/01/27 | 1,620 | 1,620 | 1,587 | 1,593 | -23 | -1.4% | 94,300 |
| 2023/01/26 | 1,613 | 1,625 | 1,602 | 1,616 | +3 | +0.2% | 69,000 |
401～
450
件表示中 / 1690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 | 253,000円 | +26.8% | +28.2% | 1.58% | 17.79倍 | 5.43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 |
| オリコ | 83,600円 | +8.9% | -25.5% | 4.78% | 11.93倍 | 0.61倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| ジャックス | 378,500円 | +2.3% | -27.4% | 4.76% | 7.97倍 | 0.55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 |
| ＮＥＣキャピ | 373,000円 | +1.6% | +5.8% | 4.02% | 10.04倍 | 0.68倍 |
|
１０月からＳＢＩ新生銀の持分会社。リース取り扱いは情報通信機器約８割。ファンド事業にも力 |
| Ｅギャランティ | 160,800円 | +10.2% | +6.1% | 2.30% | 22.26倍 | 3.45倍 |
|
企業の売掛債権保証で成長。リスクは再保証先に移転。地銀との業務提携積極化。伊藤忠系 |
市場注目の銘柄
チャート関連のコラム
