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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 684.3 | 687.5 | 673 | 675 | -3.8 | -0.6% | 15,600 |
| 2017/11/29 | 674.8 | 683.3 | 658.8 | 678.8 | +29 | +4.5% | 45,600 |
| 2017/11/28 | 633.8 | 652.5 | 631.5 | 649.8 | +10.5 | +1.6% | 24,400 |
| 2017/11/27 | 675 | 682.5 | 634.5 | 639.3 | -13.5 | -2.1% | 57,600 |
| 2017/11/24 | 625 | 670 | 625 | 652.8 | +40.3 | +6.6% | 64,000 |
| 2017/11/22 | 565 | 620 | 565 | 612.5 | +47.5 | +8.4% | 78,000 |
| 2017/11/21 | 563.3 | 567.5 | 554.3 | 565 | +14.2 | +2.6% | 34,400 |
| 2017/11/20 | 551.3 | 560 | 549.5 | 550.8 | +0.8 | +0.1% | 40,800 |
| 2017/11/17 | 550 | 556.3 | 550 | 550 | +0.2 | ±0% | 7,200 |
| 2017/11/16 | 546.3 | 552.3 | 533.8 | 549.8 | +3.5 | +0.6% | 6,400 |
| 2017/11/15 | 556.5 | 560 | 544 | 546.3 | -10.2 | -1.8% | 9,600 |
| 2017/11/14 | 560.8 | 572 | 556.5 | 556.5 | -13.3 | -2.3% | 16,800 |
| 2017/11/13 | 570.5 | 572.5 | 555 | 569.8 | +25 | +4.6% | 29,200 |
| 2017/11/10 | 536 | 544.8 | 534.3 | 544.8 | -3.5 | -0.6% | 10,400 |
| 2017/11/09 | 540.3 | 548.3 | 540 | 548.3 | +8.3 | +1.5% | 9,200 |
| 2017/11/08 | 540.8 | 540.8 | 539.3 | 540 | -0.3 | -0.1% | 4,000 |
| 2017/11/07 | 540 | 540.3 | 540 | 540.3 | -0.2 | ±0% | 1,600 |
| 2017/11/06 | 548.5 | 562 | 540.3 | 540.5 | -2.3 | -0.4% | 30,000 |
| 2017/11/02 | 548.3 | 548.3 | 541.5 | 542.8 | -3.5 | -0.6% | 4,000 |
| 2017/11/01 | 556 | 556 | 541.5 | 546.3 | -5.7 | -1% | 11,600 |
| 2017/10/31 | 550 | 562.5 | 542.3 | 552 | +2 | +0.4% | 9,200 |
| 2017/10/30 | 568.8 | 571 | 550 | 550 | -17.5 | -3.1% | 22,000 |
| 2017/10/27 | 579.8 | 579.8 | 555 | 567.5 | +0.2 | ±0% | 10,800 |
| 2017/10/26 | 567.5 | 580 | 567.3 | 567.3 | -4.2 | -0.7% | 12,800 |
| 2017/10/25 | 570.3 | 587.5 | 570.3 | 571.5 | +13.7 | +2.5% | 38,800 |
| 2017/10/24 | 595 | 596.3 | 552.5 | 557.8 | +0.3 | +0.1% | 86,400 |
| 2017/10/23 | 581 | 581 | 557 | 557.5 | ±0 | ±0% | 11,200 |
| 2017/10/20 | 557.5 | 557.5 | 557.5 | 557.5 | -0.8 | -0.1% | 4,000 |
| 2017/10/19 | 552.5 | 558.3 | 552.5 | 558.3 | +5.8 | +1% | 2,400 |
| 2017/10/18 | 550 | 556.3 | 550 | 552.5 | -2.5 | -0.5% | 11,200 |
| 2017/10/17 | 554.8 | 563.8 | 554.3 | 555 | -0.8 | -0.1% | 31,200 |
| 2017/10/16 | 562.5 | 567.5 | 555.8 | 555.8 | -4.2 | -0.8% | 10,000 |
| 2017/10/13 | 570 | 571.3 | 558.8 | 560 | +2.5 | +0.4% | 11,600 |
| 2017/10/12 | 554 | 562.3 | 554 | 557.5 | -8.5 | -1.5% | 11,200 |
| 2017/10/11 | 551.3 | 566 | 542.8 | 566 | +14.7 | +2.7% | 10,400 |
| 2017/10/10 | 550.3 | 586 | 550.3 | 551.3 | -6.7 | -1.2% | 31,600 |
| 2017/10/06 | 552.5 | 558 | 546.3 | 558 | ±0 | ±0% | 27,600 |
| 2017/10/05 | 573 | 592 | 558 | 558 | -25.3 | -4.3% | 50,400 |
| 2017/10/04 | 625 | 625 | 581.5 | 583.3 | -27.7 | -4.5% | 32,800 |
| 2017/10/03 | 646 | 646.8 | 604.8 | 611 | -18.5 | -2.9% | 50,400 |
| 2017/10/02 | 628.8 | 649.3 | 628.8 | 629.5 | +19.2 | +3.1% | 26,800 |
| 2017/09/29 | 572.5 | 624.8 | 571.3 | 610.3 | +38 | +6.6% | 80,000 |
| 2017/09/28 | 574.8 | 580 | 549.3 | 572.3 | +4.8 | +0.8% | 57,600 |
| 2017/09/27 | 575 | 575 | 542.5 | 567.5 | +63 | +12.5% | 106,000 |
| 2017/09/26 | 544.5 | 545 | 504.5 | 504.5 | -37.8 | -7% | 76,800 |
| 2017/09/25 | 487.5 | 550 | 485 | 542.3 | +88.3 | +19.4% | 194,400 |
| 2017/09/22 | 450 | 454.8 | 450 | 454 | +11.5 | +2.6% | 4,400 |
| 2017/09/21 | 448.8 | 448.8 | 441.8 | 442.5 | +5.5 | +1.3% | 8,800 |
| 2017/09/20 | 435 | 437 | 435 | 437 | +2 | +0.5% | 1,600 |
| 2017/09/19 | 434.8 | 435 | 433.5 | 435 | +6 | +1.4% | 7,600 |
1801～
1850
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
