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 |
|---|---|---|---|---|---|---|---|
| 2000/10/24 | 1,060 | 1,060 | 1,000 | 1,000 | -50 | -4.8% | 11,000 |
| 2000/10/23 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 7,000 |
| 2000/10/20 | 1,060 | 1,060 | 1,060 | 1,060 | +91 | +9.4% | 1,000 |
| 2000/10/19 | 1,100 | 1,100 | 950 | 969 | -131 | -11.9% | 11,000 |
| 2000/10/18 | 1,120 | 1,120 | 1,050 | 1,100 | -20 | -1.8% | 7,000 |
| 2000/10/17 | 1,120 | 1,120 | 1,119 | 1,120 | ±0 | ±0% | 5,000 |
| 2000/10/16 | 1,050 | 1,120 | 1,050 | 1,120 | +70 | +6.7% | 5,000 |
| 2000/10/13 | 930 | 1,050 | 930 | 1,050 | +50 | +5% | 5,000 |
| 2000/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | -100 | -9.1% | 10,000 |
| 2000/10/11 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 4,000 |
| 2000/10/10 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 8,000 |
| 2000/10/06 | 1,100 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 10,000 |
| 2000/10/05 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 11,000 |
| 2000/10/04 | 1,050 | 1,101 | 1,050 | 1,100 | - | - | 10,000 |
| 2000/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/02 | 990 | 991 | 990 | 991 | +1 | +0.1% | 2,000 |
| 2000/09/29 | 990 | 990 | 990 | 990 | +11 | +1.1% | 1,000 |
| 2000/09/28 | 979 | 979 | 979 | 979 | +10 | +1% | 1,000 |
| 2000/09/27 | 969 | 969 | 969 | 969 | ±0 | ±0% | 4,000 |
| 2000/09/26 | 980 | 980 | 969 | 969 | -71 | -6.8% | 6,000 |
| 2000/09/25 | 1,000 | 1,040 | 1,000 | 1,040 | +40 | +4% | 2,000 |
| 2000/09/22 | 1,040 | 1,040 | 1,000 | 1,000 | -20 | -2% | 11,000 |
| 2000/09/21 | 1,000 | 1,020 | 980 | 1,020 | +28 | +2.8% | 5,000 |
| 2000/09/20 | 1,000 | 1,010 | 991 | 992 | -8 | -0.8% | 6,000 |
| 2000/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 1,000 |
| 2000/09/18 | 1,010 | 1,030 | 1,010 | 1,010 | -40 | -3.8% | 3,000 |
| 2000/09/14 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 2,000 |
| 2000/09/13 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 1,000 |
| 2000/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2000/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 1,000 |
| 2000/09/07 | 1,140 | 1,140 | 1,140 | 1,140 | -1 | -0.1% | 1,000 |
| 2000/09/06 | 1,141 | 1,141 | 1,141 | 1,141 | +41 | +3.7% | 1,000 |
| 2000/09/05 | 1,270 | 1,270 | 1,100 | 1,100 | -150 | -12% | 8,000 |
| 2000/09/04 | 1,272 | 1,272 | 1,250 | 1,250 | -21 | -1.7% | 3,000 |
| 2000/09/01 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 1,000 |
| 2000/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/30 | 1,270 | 1,271 | 1,250 | 1,271 | ±0 | ±0% | 11,000 |
| 2000/08/29 | 1,320 | 1,320 | 1,271 | 1,271 | -69 | -5.1% | 5,000 |
| 2000/08/28 | 1,260 | 1,340 | 1,260 | 1,340 | +40 | +3.1% | 15,000 |
| 2000/08/25 | 1,300 | 1,300 | 1,300 | 1,300 | +40 | +3.2% | 2,000 |
| 2000/08/24 | 1,261 | 1,261 | 1,260 | 1,260 | -20 | -1.6% | 2,000 |
| 2000/08/23 | 1,261 | 1,280 | 1,261 | 1,280 | +19 | +1.5% | 3,000 |
| 2000/08/22 | 1,300 | 1,300 | 1,261 | 1,261 | -39 | -3% | 9,000 |
| 2000/08/21 | 1,320 | 1,320 | 1,300 | 1,300 | -30 | -2.3% | 9,000 |
| 2000/08/18 | 1,330 | 1,330 | 1,301 | 1,330 | ±0 | ±0% | 21,000 |
| 2000/08/17 | 1,325 | 1,350 | 1,325 | 1,330 | -15 | -1.1% | 18,000 |
| 2000/08/16 | 1,360 | 1,370 | 1,339 | 1,345 | -15 | -1.1% | 16,000 |
| 2000/08/15 | 1,400 | 1,400 | 1,350 | 1,360 | +10 | +0.7% | 55,000 |
| 2000/08/14 | 1,310 | 1,350 | 1,250 | 1,350 | +50 | +3.8% | 20,000 |
6051～
6100
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
