パルマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/27 | 1,750 | 1,825 | 1,630 | 1,697.5 | -52.5 | -3% | 527,200 |
| 2018/04/26 | 2,087.5 | 2,145 | 1,750 | 1,750 | -375 | -17.6% | 2,723,200 |
| 2018/04/25 | 1,825 | 2,125 | 1,770 | 2,125 | +375 | +21.4% | 2,988,000 |
| 2018/04/24 | 1,997.5 | 2,032.5 | 1,700 | 1,750 | -162.5 | -8.5% | 2,964,800 |
| 2018/04/23 | 1,465 | 1,912.5 | 1,437.5 | 1,912.5 | +500 | +35.4% | 3,095,600 |
| 2018/04/20 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | +175 | +14.1% | 131,200 |
| 2018/04/19 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | +175 | +16.5% | 23,200 |
| 2018/04/18 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | +175 | +19.7% | 5,600 |
| 2018/04/17 | 898.8 | 908.8 | 830 | 887.5 | -28.8 | -3.1% | 102,000 |
| 2018/04/16 | 973.8 | 985 | 916.3 | 916.3 | -46.2 | -4.8% | 40,800 |
| 2018/04/13 | 973.8 | 978.8 | 950 | 962.5 | +6.2 | +0.6% | 23,200 |
| 2018/04/12 | 946.3 | 987.5 | 946.3 | 956.3 | -7.5 | -0.8% | 30,000 |
| 2018/04/11 | 1,020 | 1,045 | 927.5 | 963.8 | -55 | -5.4% | 84,800 |
| 2018/04/10 | 1,007.5 | 1,042.5 | 975 | 1,018.8 | +36.3 | +3.7% | 68,400 |
| 2018/04/09 | 975 | 1,005 | 953.8 | 982.5 | -3.8 | -0.4% | 75,600 |
| 2018/04/06 | 903.8 | 991.3 | 887.5 | 986.3 | +98.8 | +11.1% | 111,200 |
| 2018/04/05 | 875 | 895 | 868.8 | 887.5 | +12.5 | +1.4% | 14,800 |
| 2018/04/04 | 936.3 | 936.3 | 875 | 875 | -30 | -3.3% | 32,400 |
| 2018/04/03 | 910 | 915 | 862.5 | 905 | -5 | -0.5% | 29,600 |
| 2018/04/02 | 960 | 961.3 | 905 | 910 | -40 | -4.2% | 54,800 |
| 2018/03/30 | 932.5 | 950 | 900 | 950 | +18.7 | +2% | 45,200 |
| 2018/03/29 | 960 | 960 | 931.3 | 931.3 | +3.8 | +0.4% | 37,600 |
| 2018/03/28 | 908.8 | 958.8 | 908.8 | 927.5 | +20 | +2.2% | 68,800 |
| 2018/03/27 | 866.3 | 907.5 | 865 | 907.5 | +42.5 | +4.9% | 50,800 |
| 2018/03/26 | 855 | 865 | 817.5 | 865 | -10 | -1.1% | 40,800 |
| 2018/03/23 | 837.5 | 878.8 | 830 | 875 | -15 | -1.7% | 72,000 |
| 2018/03/22 | 875 | 901.3 | 848.8 | 890 | +41.2 | +4.9% | 88,400 |
| 2018/03/20 | 776.3 | 860 | 763.8 | 848.8 | +38.8 | +4.8% | 48,400 |
| 2018/03/19 | 847.5 | 855 | 780 | 810 | -25 | -3% | 64,800 |
| 2018/03/16 | 760 | 845 | 752.5 | 835 | +71.2 | +9.3% | 69,600 |
| 2018/03/15 | 793.8 | 797.5 | 738.8 | 763.8 | -28.7 | -3.6% | 38,400 |
| 2018/03/14 | 798.8 | 798.8 | 777.5 | 792.5 | +18.7 | +2.4% | 25,600 |
| 2018/03/13 | 731.3 | 782.5 | 725.3 | 773.8 | +53.8 | +7.5% | 26,800 |
| 2018/03/12 | 721.3 | 723 | 713 | 720 | +11.2 | +1.6% | 14,400 |
| 2018/03/09 | 723.8 | 723.8 | 704.3 | 708.8 | +10 | +1.4% | 15,600 |
| 2018/03/08 | 703.8 | 703.8 | 698.5 | 698.8 | -4 | -0.6% | 3,600 |
| 2018/03/07 | 692.8 | 707.8 | 692.8 | 702.8 | +10 | +1.4% | 12,400 |
| 2018/03/06 | 688.8 | 693 | 675 | 692.8 | +8.3 | +1.2% | 35,600 |
| 2018/03/05 | 685.8 | 699.5 | 682.5 | 684.5 | -9 | -1.3% | 16,400 |
| 2018/03/02 | 696.8 | 696.8 | 682.5 | 693.5 | -15.8 | -2.2% | 15,600 |
| 2018/03/01 | 715 | 715 | 700 | 709.3 | -10.7 | -1.5% | 15,600 |
| 2018/02/28 | 714.8 | 724.5 | 714.8 | 720 | +2.7 | +0.4% | 3,600 |
| 2018/02/27 | 725 | 732.5 | 713.8 | 717.3 | -7.5 | -1% | 20,800 |
| 2018/02/26 | 725 | 736 | 724.8 | 724.8 | -0.2 | ±0% | 5,200 |
| 2018/02/23 | 721.5 | 730 | 721.5 | 725 | +6.2 | +0.9% | 6,000 |
| 2018/02/22 | 737 | 737 | 707.8 | 718.8 | -3.2 | -0.4% | 11,600 |
| 2018/02/21 | 721.3 | 722.3 | 718 | 722 | +0.7 | +0.1% | 9,600 |
| 2018/02/20 | 720.5 | 724.8 | 712.3 | 721.3 | +0.8 | +0.1% | 12,800 |
| 2018/02/19 | 730 | 733.5 | 716.8 | 720.5 | -2 | -0.3% | 14,800 |
| 2018/02/16 | 700 | 725.8 | 700 | 722.5 | +40 | +5.9% | 21,200 |
1701～
1750
件表示中 / 2366件
類似銘柄と比較する
現在ご覧いただいている「パルマ」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 |
|---|---|---|---|---|---|---|---|---|
| パルマ | 52,000円 | +24.6% | +148.2% | 2.50% | 16.75倍 | 1.51倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
| 東武住販 | 123,100円 | +1.9% | -2.9% | 3.17% | 16.68倍 | 0.79倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| ハウスフリダム | 80,700円 | +3.5% | +4.2% | 5.58% | 6.19倍 | 0.92倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
市場注目の銘柄
チャート関連のコラム
