ピーエイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 276 | 278 | 276 | 276 | -1 | -0.4% | 7,900 |
| 2025/07/03 | 280 | 280 | 277 | 277 | -1 | -0.4% | 6,000 |
| 2025/07/02 | 278 | 280 | 276 | 278 | ±0 | ±0% | 4,500 |
| 2025/07/01 | 279 | 280 | 278 | 278 | -1 | -0.4% | 6,400 |
| 2025/06/30 | 281 | 283 | 279 | 279 | -2 | -0.7% | 10,800 |
| 2025/06/27 | 282 | 283 | 280 | 281 | -5 | -1.7% | 9,900 |
| 2025/06/26 | 288 | 288 | 281 | 286 | +6 | +2.1% | 26,700 |
| 2025/06/25 | 282 | 282 | 279 | 280 | -1 | -0.4% | 7,000 |
| 2025/06/24 | 280 | 284 | 280 | 281 | ±0 | ±0% | 4,800 |
| 2025/06/23 | 284 | 284 | 281 | 281 | -3 | -1.1% | 6,300 |
| 2025/06/20 | 284 | 286 | 282 | 284 | +1 | +0.4% | 6,100 |
| 2025/06/19 | 285 | 286 | 283 | 283 | -5 | -1.7% | 9,900 |
| 2025/06/18 | 281 | 288 | 280 | 288 | +8 | +2.9% | 23,900 |
| 2025/06/17 | 281 | 295 | 275 | 280 | +2 | +0.7% | 65,600 |
| 2025/06/16 | 277 | 280 | 273 | 278 | +3 | +1.1% | 30,500 |
| 2025/06/13 | 272 | 279 | 271 | 275 | +2 | +0.7% | 31,400 |
| 2025/06/12 | 275 | 275 | 273 | 273 | -1 | -0.4% | 7,200 |
| 2025/06/11 | 276 | 276 | 274 | 274 | +1 | +0.4% | 3,100 |
| 2025/06/10 | 277 | 277 | 270 | 273 | ±0 | ±0% | 14,800 |
| 2025/06/09 | 275 | 275 | 272 | 273 | -1 | -0.4% | 9,100 |
| 2025/06/06 | 275 | 276 | 273 | 274 | +1 | +0.4% | 5,700 |
| 2025/06/05 | 273 | 275 | 273 | 273 | ±0 | ±0% | 7,200 |
| 2025/06/04 | 274 | 276 | 273 | 273 | ±0 | ±0% | 10,200 |
| 2025/06/03 | 282 | 282 | 272 | 273 | -10 | -3.5% | 42,100 |
| 2025/06/02 | 264 | 289 | 263 | 283 | +19 | +7.2% | 338,500 |
| 2025/05/30 | 266 | 267 | 263 | 264 | +1 | +0.4% | 21,500 |
| 2025/05/29 | 265 | 268 | 263 | 263 | -2 | -0.8% | 22,100 |
| 2025/05/28 | 275 | 275 | 265 | 265 | -5 | -1.9% | 46,600 |
| 2025/05/27 | 262 | 309 | 261 | 270 | +9 | +3.4% | 852,400 |
| 2025/05/26 | 262 | 262 | 259 | 261 | -1 | -0.4% | 11,300 |
| 2025/05/23 | 264 | 264 | 262 | 262 | -3 | -1.1% | 3,200 |
| 2025/05/22 | 265 | 265 | 262 | 265 | -1 | -0.4% | 3,800 |
| 2025/05/21 | 265 | 266 | 264 | 266 | +1 | +0.4% | 5,100 |
| 2025/05/20 | 270 | 270 | 265 | 265 | ±0 | ±0% | 9,000 |
| 2025/05/19 | 263 | 269 | 261 | 265 | +6 | +2.3% | 20,500 |
| 2025/05/16 | 266 | 272 | 258 | 259 | -15 | -5.5% | 101,900 |
| 2025/05/15 | 255 | 276 | 255 | 274 | +20 | +7.9% | 78,100 |
| 2025/05/14 | 265 | 265 | 254 | 254 | -12 | -4.5% | 48,400 |
| 2025/05/13 | 259 | 284 | 256 | 266 | +12 | +4.7% | 878,100 |
| 2025/05/12 | 256 | 278 | 249 | 254 | -1 | -0.4% | 555,200 |
| 2025/05/09 | 255 | 255 | 252 | 255 | +2 | +0.8% | 8,900 |
| 2025/05/08 | 251 | 253 | 251 | 253 | +2 | +0.8% | 3,700 |
| 2025/05/07 | 251 | 252 | 250 | 251 | ±0 | ±0% | 7,200 |
| 2025/05/02 | 251 | 252 | 250 | 251 | ±0 | ±0% | 5,300 |
| 2025/05/01 | 252 | 252 | 250 | 251 | -3 | -1.2% | 7,400 |
| 2025/04/30 | 252 | 254 | 251 | 254 | +2 | +0.8% | 5,000 |
| 2025/04/28 | 254 | 254 | 252 | 252 | -1 | -0.4% | 16,200 |
| 2025/04/25 | 251 | 254 | 251 | 253 | +2 | +0.8% | 10,900 |
| 2025/04/24 | 252 | 254 | 250 | 251 | +1 | +0.4% | 26,400 |
| 2025/04/23 | 256 | 274 | 247 | 250 | +2 | +0.8% | 403,600 |
1～
50
件表示中 / 6126件
類似銘柄と比較する
現在ご覧いただいている「ピーエイ」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 |
|---|---|---|---|---|---|---|---|---|
| ピーエイ | 27,600円 | +6.6% | +98.5% | 2.97% | 26.98倍 | 6.38倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| 日パレット | 193,000円 | +6.7% | +55.0% | 4.82% | 6.26倍 | 0.47倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| ジオコード | 109,900円 | +17.5% | +114.8% | 2.27% | 84.93倍 | 2.61倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| エスクリ | 22,000円 | -4.3% | -65.7% | 0.00% | - | 0.95倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
