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 |
|---|---|---|---|---|---|---|---|
| 2000/09/27 | 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 |
| 2000/08/11 | 1,260 | 1,300 | 1,240 | 1,300 | -40 | -3% | 15,000 |
| 2000/08/10 | 1,294 | 1,380 | 1,294 | 1,340 | +60 | +4.7% | 92,000 |
| 2000/08/09 | 1,250 | 1,280 | 1,190 | 1,280 | +200 | +18.5% | 42,000 |
| 2000/08/08 | 1,001 | 1,080 | 1,001 | 1,080 | +100 | +10.2% | 18,000 |
| 2000/08/07 | 980 | 980 | 980 | 980 | ±0 | ±0% | 6,000 |
| 2000/08/04 | 1,000 | 1,000 | 970 | 980 | -20 | -2% | 10,000 |
| 2000/08/03 | 1,000 | 1,030 | 1,000 | 1,000 | ±0 | ±0% | 17,000 |
| 2000/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2000/08/01 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 33,000 |
| 2000/07/31 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 9,000 |
| 2000/07/28 | 1,001 | 1,010 | 960 | 1,010 | +9 | +0.9% | 21,000 |
| 2000/07/27 | 1,080 | 1,080 | 1,000 | 1,001 | -99 | -9% | 7,000 |
| 2000/07/26 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2000/07/25 | 1,130 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 17,000 |
| 2000/07/24 | 1,130 | 1,130 | 1,100 | 1,130 | ±0 | ±0% | 43,000 |
| 2000/07/21 | 1,126 | 1,130 | 1,125 | 1,130 | +20 | +1.8% | 5,000 |
| 2000/07/19 | 1,101 | 1,110 | 1,101 | 1,110 | -91 | -7.6% | 4,000 |
| 2000/07/18 | 1,210 | 1,240 | 1,201 | 1,201 | +1 | +0.1% | 10,000 |
6101～
6150
件表示中 / 6158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 | 29,200円 | +6.6% | +98.5% | 2.81% | 28.54倍 | 6.58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 |
| ホープ | 20,000円 | +9.8% | +15.9% | 0.00% | 12.52倍 | 2.60倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| バーチャレクス | 109,900円 | +6.4% | +73.0% | 1.36% | 15.47倍 | 1.79倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| シンワワイズ | 29,100円 | +11.9% | - | 0.00% | 58.32倍 | 1.37倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
市場注目の銘柄
チャート関連のコラム
