ピーバンドットコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,049.5 | 1,050 | 1,020.5 | 1,048.5 | +8.5 | +0.8% | 14,000 |
| 2018/09/27 | 1,038.5 | 1,040 | 1,003 | 1,040 | +22.5 | +2.2% | 6,800 |
| 2018/09/26 | 1,000 | 1,024.5 | 1,000 | 1,017.5 | +26.5 | +2.7% | 4,200 |
| 2018/09/25 | 1,010 | 1,011 | 991 | 991 | -11 | -1.1% | 8,200 |
| 2018/09/21 | 975 | 1,013.5 | 975 | 1,002 | +38 | +3.9% | 8,000 |
| 2018/09/20 | 969.5 | 974.5 | 963.5 | 964 | -5.5 | -0.6% | 7,000 |
| 2018/09/19 | 949 | 969.5 | 949 | 969.5 | +29 | +3.1% | 10,000 |
| 2018/09/18 | 965 | 977 | 940 | 940.5 | -21.5 | -2.2% | 20,200 |
| 2018/09/14 | 986 | 986.5 | 962 | 962 | -22.5 | -2.3% | 11,000 |
| 2018/09/13 | 1,017 | 1,017 | 970 | 984.5 | -1 | -0.1% | 9,800 |
| 2018/09/12 | 990.5 | 1,010.5 | 985.5 | 985.5 | +0.5 | +0.1% | 3,400 |
| 2018/09/11 | 1,017.5 | 1,017.5 | 985 | 985 | -12.5 | -1.3% | 5,800 |
| 2018/09/10 | 962.5 | 997.5 | 962.5 | 997.5 | +31.5 | +3.3% | 2,400 |
| 2018/09/07 | 994.5 | 994.5 | 960 | 966 | -34.5 | -3.4% | 33,400 |
| 2018/09/06 | 1,018 | 1,018 | 980 | 1,000.5 | -37.5 | -3.6% | 14,200 |
| 2018/09/05 | 1,056.5 | 1,056.5 | 1,020 | 1,038 | -18.5 | -1.8% | 5,000 |
| 2018/09/04 | 1,060.5 | 1,063.5 | 1,045.5 | 1,056.5 | -4 | -0.4% | 8,600 |
| 2018/09/03 | 1,028.5 | 1,076 | 1,028.5 | 1,060.5 | +32.5 | +3.2% | 15,400 |
| 2018/08/31 | 1,045 | 1,045 | 1,015 | 1,028 | -22 | -2.1% | 6,400 |
| 2018/08/30 | 1,024 | 1,050 | 1,024 | 1,050 | +26 | +2.5% | 10,600 |
| 2018/08/29 | 1,000.5 | 1,029.5 | 1,000.5 | 1,024 | +13.5 | +1.3% | 8,000 |
| 2018/08/28 | 993 | 1,020 | 990 | 1,010.5 | +22 | +2.2% | 15,400 |
| 2018/08/27 | 969 | 1,000 | 969 | 988.5 | +22 | +2.3% | 7,200 |
| 2018/08/24 | 990.5 | 998 | 962.5 | 966.5 | -12.5 | -1.3% | 6,400 |
| 2018/08/23 | 966.5 | 983 | 966.5 | 979 | +14.5 | +1.5% | 2,000 |
| 2018/08/22 | 962 | 970.5 | 948.5 | 964.5 | +52 | +5.7% | 36,600 |
| 2018/08/21 | 979 | 979 | 900 | 912.5 | -71.5 | -7.3% | 36,400 |
| 2018/08/20 | 968 | 984 | 967.5 | 984 | +16.5 | +1.7% | 7,800 |
| 2018/08/17 | 982.5 | 1,004 | 958.5 | 967.5 | -14 | -1.4% | 5,400 |
| 2018/08/16 | 972.5 | 992 | 949.5 | 981.5 | +10.5 | +1.1% | 12,800 |
| 2018/08/15 | 1,010 | 1,021 | 970 | 971 | -44 | -4.3% | 24,600 |
| 2018/08/14 | 1,005 | 1,020.5 | 1,005 | 1,015 | +10 | +1% | 8,200 |
| 2018/08/13 | 1,022.5 | 1,050 | 970.5 | 1,005 | -23 | -2.2% | 21,200 |
| 2018/08/10 | 1,045 | 1,045 | 1,028 | 1,028 | -17 | -1.6% | 31,600 |
| 2018/08/09 | 1,042.5 | 1,046.5 | 1,025.5 | 1,045 | +5 | +0.5% | 23,400 |
| 2018/08/08 | 1,034.5 | 1,040 | 1,023.5 | 1,040 | +10 | +1% | 7,600 |
| 2018/08/07 | 1,031.5 | 1,034 | 1,020.5 | 1,030 | -1.5 | -0.1% | 9,000 |
| 2018/08/06 | 1,040 | 1,049 | 1,027.5 | 1,031.5 | -8.5 | -0.8% | 23,600 |
| 2018/08/03 | 1,048 | 1,064.5 | 1,040 | 1,040 | -10 | -1% | 8,800 |
| 2018/08/02 | 1,063.5 | 1,063.5 | 1,048 | 1,050 | -4.5 | -0.4% | 3,600 |
| 2018/08/01 | 1,055.5 | 1,055.5 | 1,047.5 | 1,054.5 | -4.5 | -0.4% | 4,200 |
| 2018/07/31 | 1,065 | 1,065 | 1,059 | 1,059 | -3.5 | -0.3% | 23,200 |
| 2018/07/30 | 1,065 | 1,071.5 | 1,050.5 | 1,062.5 | +0.5 | ±0% | 5,400 |
| 2018/07/27 | 1,066.5 | 1,066.5 | 1,043 | 1,062 | +20.5 | +2% | 4,800 |
| 2018/07/26 | 1,059.5 | 1,060 | 1,040 | 1,041.5 | -8.5 | -0.8% | 7,000 |
| 2018/07/25 | 1,054 | 1,057 | 1,042 | 1,050 | +9.5 | +0.9% | 6,200 |
| 2018/07/24 | 1,044 | 1,044 | 1,030 | 1,040.5 | -3.5 | -0.3% | 3,400 |
| 2018/07/23 | 1,038 | 1,044 | 1,036 | 1,044 | +6.5 | +0.6% | 4,200 |
| 2018/07/20 | 1,033 | 1,042.5 | 1,028 | 1,037.5 | -7 | -0.7% | 42,800 |
| 2018/07/19 | 1,050.5 | 1,052 | 1,044.5 | 1,044.5 | -5.5 | -0.5% | 4,000 |
1501～
1550
件表示中 / 1885件
類似銘柄と比較する
現在ご覧いただいている「ピーバン」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 |
|---|---|---|---|---|---|---|---|---|
| ピーバン | 35,700円 | +10.2% | +9.8% | 2.24% | 16.74倍 | 1.28倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| ビカダンＨＤ | 37,700円 | +8.9% | +11.1% | 2.39% | 21.91倍 | 2.82倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| タカチホ | 256,200円 | +2.3% | +1.6% | 1.95% | 5.25倍 | 0.80倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| コ パ | 57,500円 | +15.7% | - | 0.00% | 1691.18倍 | 1.20倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| 太洋物 | 87,800円 | +21.8% | +25.7% | 0.00% | 8.44倍 | 2.17倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
市場注目の銘柄
チャート関連のコラム
