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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,243 | 1,245 | 1,221 | 1,237.5 | -4.5 | -0.4% | 17,000 |
| 2018/05/07 | 1,233.5 | 1,262 | 1,233.5 | 1,242 | +12.5 | +1% | 14,200 |
| 2018/05/02 | 1,255.5 | 1,284.5 | 1,213.5 | 1,229.5 | -4.5 | -0.4% | 58,800 |
| 2018/05/01 | 1,254.5 | 1,254.5 | 1,207.5 | 1,234 | -30.5 | -2.4% | 21,200 |
| 2018/04/27 | 1,274.5 | 1,285 | 1,251 | 1,264.5 | -23 | -1.8% | 33,400 |
| 2018/04/26 | 1,309 | 1,309 | 1,281 | 1,287.5 | -14.5 | -1.1% | 19,200 |
| 2018/04/25 | 1,287 | 1,314.5 | 1,287 | 1,302 | +15 | +1.2% | 13,200 |
| 2018/04/24 | 1,292.5 | 1,300 | 1,275.5 | 1,287 | -12 | -0.9% | 25,600 |
| 2018/04/23 | 1,300 | 1,321.5 | 1,270 | 1,299 | ±0 | ±0% | 24,000 |
| 2018/04/20 | 1,301 | 1,310 | 1,295 | 1,299 | -8 | -0.6% | 13,400 |
| 2018/04/19 | 1,343.5 | 1,343.5 | 1,301.5 | 1,307 | -28.5 | -2.1% | 18,800 |
| 2018/04/18 | 1,326.5 | 1,339.5 | 1,305 | 1,335.5 | +13 | +1% | 13,800 |
| 2018/04/17 | 1,392 | 1,402.5 | 1,290 | 1,322.5 | -80 | -5.7% | 64,200 |
| 2018/04/16 | 1,405 | 1,489.5 | 1,395 | 1,402.5 | +2.5 | +0.2% | 32,600 |
| 2018/04/13 | 1,416 | 1,416 | 1,391 | 1,400 | +17.5 | +1.3% | 6,200 |
| 2018/04/12 | 1,358.5 | 1,396 | 1,347.5 | 1,382.5 | -1 | -0.1% | 23,000 |
| 2018/04/11 | 1,435 | 1,435 | 1,346.5 | 1,383.5 | -23 | -1.6% | 39,800 |
| 2018/04/10 | 1,351.5 | 1,434.5 | 1,351.5 | 1,406.5 | +55.5 | +4.1% | 15,800 |
| 2018/04/09 | 1,379 | 1,392.5 | 1,325.5 | 1,351 | -26.5 | -1.9% | 53,000 |
| 2018/04/06 | 1,435 | 1,437.5 | 1,368 | 1,377.5 | -53.5 | -3.7% | 29,000 |
| 2018/04/05 | 1,475.5 | 1,512.5 | 1,419 | 1,431 | -44.5 | -3% | 23,000 |
| 2018/04/04 | 1,525 | 1,545 | 1,471.5 | 1,475.5 | -27 | -1.8% | 16,200 |
| 2018/04/03 | 1,512.5 | 1,537.5 | 1,485 | 1,502.5 | -35 | -2.3% | 32,600 |
| 2018/04/02 | 1,475 | 1,570 | 1,475 | 1,537.5 | +85 | +5.9% | 50,000 |
| 2018/03/30 | 1,450 | 1,465 | 1,446.5 | 1,452.5 | +12 | +0.8% | 8,400 |
| 2018/03/29 | 1,488.5 | 1,499.5 | 1,440 | 1,440.5 | +17.5 | +1.2% | 5,600 |
| 2018/03/28 | 1,398 | 1,471 | 1,373.5 | 1,423 | ±0 | ±0% | 34,800 |
| 2018/03/27 | 1,384 | 1,475 | 1,373.5 | 1,423 | +39 | +2.8% | 30,600 |
| 2018/03/26 | 1,325 | 1,390 | 1,282.5 | 1,384 | +19 | +1.4% | 49,200 |
| 2018/03/23 | 1,425.5 | 1,453 | 1,359 | 1,365 | -140 | -9.3% | 54,000 |
| 2018/03/22 | 1,482.5 | 1,510 | 1,481 | 1,505 | +5 | +0.3% | 14,600 |
| 2018/03/20 | 1,510 | 1,547.5 | 1,486.5 | 1,500 | -45 | -2.9% | 37,200 |
| 2018/03/19 | 1,505 | 1,570 | 1,379.5 | 1,545 | +15 | +1% | 55,000 |
| 2018/03/16 | 1,575 | 1,575 | 1,515 | 1,530 | +5 | +0.3% | 49,000 |
| 2018/03/15 | 1,530 | 1,550 | 1,507.5 | 1,525 | -37.5 | -2.4% | 33,200 |
| 2018/03/14 | 1,562.5 | 1,567.5 | 1,527.5 | 1,562.5 | -7.5 | -0.5% | 35,000 |
| 2018/03/13 | 1,499.5 | 1,570 | 1,494.5 | 1,570 | +65 | +4.3% | 105,800 |
| 2018/03/12 | 1,475 | 1,527.5 | 1,436.5 | 1,505 | +37.5 | +2.6% | 78,200 |
| 2018/03/09 | 1,386 | 1,467.5 | 1,372 | 1,467.5 | +87.5 | +6.3% | 121,000 |
| 2018/03/08 | 1,364.5 | 1,382.5 | 1,357 | 1,380 | +22 | +1.6% | 54,000 |
| 2018/03/07 | 1,324.5 | 1,365 | 1,314.5 | 1,358 | +28.5 | +2.1% | 35,000 |
| 2018/03/06 | 1,325 | 1,333 | 1,304 | 1,329.5 | +46.5 | +3.6% | 22,600 |
| 2018/03/05 | 1,375 | 1,375 | 1,250.5 | 1,283 | -72 | -5.3% | 49,800 |
| 2018/03/02 | 1,315.5 | 1,361 | 1,300 | 1,355 | +12.5 | +0.9% | 31,200 |
| 2018/03/01 | 1,345 | 1,345 | 1,289.5 | 1,342.5 | +22.5 | +1.7% | 33,200 |
| 2018/02/28 | 1,335 | 1,335 | 1,291.5 | 1,320 | -8.5 | -0.6% | 25,400 |
| 2018/02/27 | 1,340 | 1,345 | 1,315.5 | 1,328.5 | -11 | -0.8% | 22,000 |
| 2018/02/26 | 1,356 | 1,356 | 1,330.5 | 1,339.5 | +8.5 | +0.6% | 37,600 |
| 2018/02/23 | 1,334.5 | 1,363.5 | 1,326 | 1,331 | -3 | -0.2% | 23,400 |
| 2018/02/22 | 1,347 | 1,372.5 | 1,326 | 1,334 | ±0 | ±0% | 40,600 |
1601～
1650
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 | 35,400円 | +10.2% | +9.8% | 2.26% | 16.60倍 | 1.27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 | 256,000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 | 57,200円 | +15.7% | - | 0.00% | 1682.35倍 | 1.19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 | 88,100円 | +21.8% | +25.7% | 0.00% | 8.47倍 | 2.18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
