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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 413.5 | 413.5 | 401.3 | 411 | -5.8 | -1.4% | 5,600 |
| 2017/07/04 | 418.3 | 419 | 416.3 | 416.8 | -0.7 | -0.2% | 5,600 |
| 2017/07/03 | 424.8 | 424.8 | 417.5 | 417.5 | -10 | -2.3% | 5,600 |
| 2017/06/30 | 426.8 | 427.5 | 426.8 | 427.5 | -9 | -2.1% | 1,600 |
| 2017/06/29 | 446.5 | 446.5 | 436.5 | 436.5 | ±0 | ±0% | 800 |
| 2017/06/28 | 445.3 | 447 | 436.5 | 436.5 | +11.2 | +2.6% | 9,200 |
| 2017/06/27 | 422 | 425.3 | 422 | 425.3 | -1.2 | -0.3% | 32,400 |
| 2017/06/26 | 427.5 | 427.5 | 426.3 | 426.5 | -0.5 | -0.1% | 2,800 |
| 2017/06/23 | 426.3 | 431 | 426.3 | 427 | -9.3 | -2.1% | 13,600 |
| 2017/06/22 | 435 | 436.5 | 435 | 436.3 | -0.5 | -0.1% | 2,800 |
| 2017/06/21 | 439.5 | 449.3 | 436.8 | 436.8 | +6.5 | +1.5% | 11,600 |
| 2017/06/20 | 439.8 | 439.8 | 430.3 | 430.3 | -3 | -0.7% | 4,800 |
| 2017/06/19 | 432.8 | 433.3 | 432.8 | 433.3 | -8.2 | -1.9% | 2,000 |
| 2017/06/16 | 442.3 | 442.3 | 441.5 | 441.5 | +1.2 | +0.3% | 2,800 |
| 2017/06/15 | 443 | 443 | 440.3 | 440.3 | +7.3 | +1.7% | 2,800 |
| 2017/06/14 | 433.3 | 439.5 | 433 | 433 | -2 | -0.5% | 2,000 |
| 2017/06/13 | 435 | 435 | 435 | 435 | ±0 | ±0% | 2,400 |
| 2017/06/12 | 433.8 | 435.8 | 433.8 | 435 | -8.8 | -2% | 7,200 |
| 2017/06/09 | 447.5 | 449.8 | 442.5 | 443.8 | -3.7 | -0.8% | 6,000 |
| 2017/06/08 | 448.8 | 448.8 | 437.5 | 447.5 | -1.5 | -0.3% | 9,200 |
| 2017/06/07 | 450 | 450 | 442.8 | 449 | -2 | -0.4% | 6,000 |
| 2017/06/06 | 452.3 | 452.3 | 446.5 | 451 | +1.2 | +0.3% | 6,800 |
| 2017/06/05 | 454.3 | 454.3 | 446.5 | 449.8 | -4.5 | -1% | 6,800 |
| 2017/06/02 | 449.8 | 455.3 | 448.5 | 454.3 | +8 | +1.8% | 16,000 |
| 2017/06/01 | 443.5 | 452 | 443.5 | 446.3 | +4.5 | +1% | 13,200 |
| 2017/05/31 | 444 | 444 | 441.8 | 441.8 | -2.2 | -0.5% | 2,000 |
| 2017/05/30 | 440 | 444 | 436.3 | 444 | +4 | +0.9% | 9,200 |
| 2017/05/29 | 436.3 | 448.8 | 434.3 | 440 | +5.7 | +1.3% | 23,600 |
| 2017/05/26 | 425 | 435.8 | 425 | 434.3 | +11.3 | +2.7% | 10,800 |
| 2017/05/25 | 425 | 425 | 422.8 | 423 | -2.3 | -0.5% | 5,600 |
| 2017/05/24 | 432.5 | 432.5 | 425.3 | 425.3 | -4.7 | -1.1% | 9,600 |
| 2017/05/23 | 435.8 | 435.8 | 426.8 | 430 | -6 | -1.4% | 12,400 |
| 2017/05/22 | 438.3 | 438.3 | 432 | 436 | +13.5 | +3.2% | 11,600 |
| 2017/05/19 | 422.5 | 422.5 | 422.5 | 422.5 | ±0 | ±0% | 1,600 |
| 2017/05/18 | 423.5 | 430 | 413.8 | 422.5 | -3.3 | -0.8% | 12,000 |
| 2017/05/17 | 427 | 427 | 424 | 425.8 | -4.2 | -1% | 10,800 |
| 2017/05/16 | 418.5 | 430 | 418.5 | 430 | +5 | +1.2% | 1,200 |
| 2017/05/15 | 436.8 | 436.8 | 425 | 425 | +8.2 | +2% | 4,400 |
| 2017/05/12 | 425 | 429 | 415 | 416.8 | -5.5 | -1.3% | 6,800 |
| 2017/05/11 | 415 | 424.5 | 415 | 422.3 | -10.5 | -2.4% | 16,400 |
| 2017/05/10 | 422.8 | 437.5 | 421 | 432.8 | +10.5 | +2.5% | 25,600 |
| 2017/05/09 | 422.3 | 422.8 | 415.3 | 422.3 | +8 | +1.9% | 8,000 |
| 2017/05/08 | 421.3 | 421.3 | 414.3 | 414.3 | -0.7 | -0.2% | 7,600 |
| 2017/05/02 | 413.5 | 422.5 | 413.5 | 415 | -6.3 | -1.5% | 16,000 |
| 2017/05/01 | 422.5 | 422.5 | 420 | 421.3 | +6.3 | +1.5% | 4,800 |
| 2017/04/28 | 412.5 | 415 | 412.5 | 415 | +2.5 | +0.6% | 2,000 |
| 2017/04/27 | 416.3 | 416.3 | 410.5 | 412.5 | -3.8 | -0.9% | 9,600 |
| 2017/04/26 | 427.3 | 427.5 | 415.5 | 416.3 | -1.7 | -0.4% | 17,600 |
| 2017/04/25 | 419.5 | 421.8 | 417 | 418 | +8 | +2% | 8,800 |
| 2017/04/24 | 408.8 | 416.5 | 408.8 | 410 | -7.5 | -1.8% | 10,000 |
1901～
1950
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
