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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 829.5 | 847.5 | 827.5 | 838 | +6 | +0.7% | 20,400 |
| 2017/09/14 | 836.5 | 839.5 | 830 | 832 | -4.5 | -0.5% | 24,800 |
| 2017/09/13 | 842.5 | 843.5 | 836.5 | 836.5 | -8 | -0.9% | 35,200 |
| 2017/09/12 | 837.5 | 849 | 835 | 844.5 | +9.5 | +1.1% | 23,000 |
| 2017/09/11 | 836.5 | 840 | 830 | 835 | +2 | +0.2% | 23,400 |
| 2017/09/08 | 830.5 | 844.5 | 830.5 | 833 | -4.5 | -0.5% | 15,600 |
| 2017/09/07 | 845.5 | 850.5 | 836.5 | 837.5 | -10 | -1.2% | 22,000 |
| 2017/09/06 | 850 | 850.5 | 827.5 | 847.5 | -7 | -0.8% | 30,800 |
| 2017/09/05 | 920 | 920 | 854.5 | 854.5 | -63 | -6.9% | 49,600 |
| 2017/09/04 | 934.5 | 936 | 916.5 | 917.5 | -18.5 | -2% | 12,200 |
| 2017/09/01 | 922.5 | 943.5 | 922.5 | 936 | -6.5 | -0.7% | 12,200 |
| 2017/08/31 | 945 | 959.5 | 941 | 942.5 | -8.5 | -0.9% | 13,800 |
| 2017/08/30 | 974 | 974 | 948 | 951 | -13.5 | -1.4% | 14,000 |
| 2017/08/29 | 965.5 | 965.5 | 937 | 964.5 | -1.5 | -0.2% | 18,400 |
| 2017/08/28 | 955 | 967 | 955 | 966 | +14 | +1.5% | 5,000 |
| 2017/08/25 | 959 | 974 | 939 | 952 | +11.5 | +1.2% | 11,000 |
| 2017/08/24 | 941.5 | 950.5 | 936.5 | 940.5 | +5 | +0.5% | 5,200 |
| 2017/08/23 | 937.5 | 938.5 | 927.5 | 935.5 | +2.5 | +0.3% | 5,000 |
| 2017/08/22 | 950 | 950 | 920 | 933 | -19 | -2% | 22,400 |
| 2017/08/21 | 973.5 | 973.5 | 951 | 952 | -14.5 | -1.5% | 9,800 |
| 2017/08/18 | 976.5 | 982 | 958 | 966.5 | -19 | -1.9% | 16,200 |
| 2017/08/17 | 964 | 998.5 | 964 | 985.5 | +33 | +3.5% | 39,600 |
| 2017/08/16 | 909.5 | 953 | 902.5 | 952.5 | +52.5 | +5.8% | 22,600 |
| 2017/08/15 | 910 | 915.5 | 894 | 900 | +6 | +0.7% | 23,200 |
| 2017/08/14 | 912 | 915 | 893.5 | 894 | -38 | -4.1% | 42,800 |
| 2017/08/10 | 962.5 | 965 | 929.5 | 932 | -36.5 | -3.8% | 46,400 |
| 2017/08/09 | 987.5 | 987.5 | 966 | 968.5 | -19 | -1.9% | 15,600 |
| 2017/08/08 | 976.5 | 989.5 | 975.5 | 987.5 | +9.5 | +1% | 12,400 |
| 2017/08/07 | 993 | 1,005 | 975 | 978 | -12 | -1.2% | 30,000 |
| 2017/08/04 | 1,012.5 | 1,012.5 | 985 | 990 | -16 | -1.6% | 37,200 |
| 2017/08/03 | 1,015 | 1,017 | 1,005.5 | 1,006 | -4.5 | -0.4% | 11,800 |
| 2017/08/02 | 1,005 | 1,014.5 | 1,005 | 1,010.5 | +1.5 | +0.1% | 13,000 |
| 2017/08/01 | 1,054 | 1,054 | 1,009 | 1,009 | -44.5 | -4.2% | 57,400 |
| 2017/07/31 | 1,072.5 | 1,072.5 | 1,050.5 | 1,053.5 | -24 | -2.2% | 25,200 |
| 2017/07/28 | 1,095 | 1,095 | 1,077.5 | 1,077.5 | -22.5 | -2% | 27,400 |
| 2017/07/27 | 1,112.5 | 1,112.5 | 1,093 | 1,100 | -7.5 | -0.7% | 35,000 |
| 2017/07/26 | 1,122.5 | 1,122.5 | 1,100.5 | 1,107.5 | -1.5 | -0.1% | 33,000 |
| 2017/07/25 | 1,126 | 1,126 | 1,108.5 | 1,109 | -10.5 | -0.9% | 34,600 |
| 2017/07/24 | 1,125 | 1,135 | 1,117.5 | 1,119.5 | +6.5 | +0.6% | 68,800 |
| 2017/07/21 | 1,120 | 1,122 | 1,107 | 1,113 | +6.5 | +0.6% | 90,000 |
| 2017/07/20 | 1,073.5 | 1,116 | 1,070 | 1,106.5 | +42.5 | +4% | 80,400 |
| 2017/07/19 | 1,070 | 1,075 | 1,064 | 1,064 | -5 | -0.5% | 32,600 |
| 2017/07/18 | 1,035.5 | 1,070 | 1,035 | 1,069 | +31 | +3% | 48,200 |
| 2017/07/14 | 1,052 | 1,052 | 1,037.5 | 1,038 | -17.5 | -1.7% | 52,600 |
| 2017/07/13 | 1,067.5 | 1,071 | 1,055 | 1,055.5 | -16.5 | -1.5% | 25,600 |
| 2017/07/12 | 1,079 | 1,081 | 1,065 | 1,072 | -7 | -0.6% | 35,000 |
| 2017/07/11 | 1,078 | 1,089 | 1,078 | 1,079 | +1 | +0.1% | 11,600 |
| 2017/07/10 | 1,092.5 | 1,099 | 1,078 | 1,078 | -14.5 | -1.3% | 18,800 |
| 2017/07/07 | 1,105 | 1,107 | 1,087.5 | 1,092.5 | -16 | -1.4% | 29,000 |
| 2017/07/06 | 1,105 | 1,111 | 1,100.5 | 1,108.5 | ±0 | ±0% | 19,200 |
1901～
1950
件表示中 / 2031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 | 53,900円 | +10.3% | +0.6% | 1.86% | 22.37倍 | 1.94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 |
| テーオーＨＤ | 31,700円 | +3.9% | +26.7% | 0.00% | 13.54倍 | 3.96倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| タカチホ | 377,000円 | +7.8% | +3.2% | 2.12% | 8.33倍 | 1.16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 |
| コンセック | 126,900円 | 0.0% | +400.0% | 2.13% | 13.13倍 | 0.28倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 川 辺 | 127,000円 | +5.5% | -9.1% | 3.94% | 10.30倍 | 0.33倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
市場注目の銘柄
チャート関連のコラム
