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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 58 | 61 | 58 | 61 | +3 | +5.2% | 6,000 |
| 2010/08/04 | 58 | 58 | 58 | 58 | -2 | -3.3% | 3,000 |
| 2010/08/03 | 58 | 60 | 58 | 60 | +2 | +3.4% | 5,000 |
| 2010/08/02 | 58 | 58 | 55 | 58 | -1 | -1.7% | 16,000 |
| 2010/07/30 | 59 | 59 | 59 | 59 | ±0 | ±0% | 2,000 |
| 2010/07/29 | 61 | 61 | 59 | 59 | - | - | 5,000 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 60 | 60 | 60 | 60 | - | - | 1,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 59 | 60 | 59 | 60 | ±0 | ±0% | 2,000 |
| 2010/07/22 | 58 | 61 | 58 | 60 | ±0 | ±0% | 6,000 |
| 2010/07/21 | 60 | 60 | 60 | 60 | -1 | -1.6% | 2,000 |
| 2010/07/20 | 61 | 61 | 61 | 61 | +1 | +1.7% | 2,000 |
| 2010/07/16 | 61 | 61 | 60 | 60 | -1 | -1.6% | 14,000 |
| 2010/07/15 | 61 | 62 | 60 | 61 | -2 | -3.2% | 11,000 |
| 2010/07/14 | 64 | 64 | 63 | 63 | ±0 | ±0% | 7,000 |
| 2010/07/13 | 63 | 63 | 63 | 63 | ±0 | ±0% | 3,000 |
| 2010/07/12 | 67 | 70 | 63 | 63 | +1 | +1.6% | 51,000 |
| 2010/07/09 | 65 | 65 | 62 | 62 | -3 | -4.6% | 4,000 |
| 2010/07/08 | 63 | 65 | 63 | 65 | +2 | +3.2% | 8,000 |
| 2010/07/07 | 62 | 63 | 62 | 63 | +1 | +1.6% | 5,000 |
| 2010/07/06 | 62 | 62 | 62 | 62 | -1 | -1.6% | 1,000 |
| 2010/07/05 | 63 | 63 | 63 | 63 | +1 | +1.6% | 2,000 |
| 2010/07/02 | 62 | 62 | 61 | 62 | ±0 | ±0% | 10,000 |
| 2010/07/01 | 64 | 64 | 59 | 62 | -3 | -4.6% | 14,000 |
| 2010/06/30 | 66 | 66 | 63 | 65 | -2 | -3% | 8,000 |
| 2010/06/29 | 66 | 67 | 66 | 67 | +1 | +1.5% | 4,000 |
| 2010/06/28 | 67 | 67 | 66 | 66 | -1 | -1.5% | 10,000 |
| 2010/06/25 | 69 | 69 | 67 | 67 | -3 | -4.3% | 11,000 |
| 2010/06/24 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2010/06/23 | 70 | 70 | 70 | 70 | -1 | -1.4% | 8,000 |
| 2010/06/22 | 69 | 74 | 69 | 71 | +1 | +1.4% | 29,000 |
| 2010/06/21 | 70 | 70 | 70 | 70 | ±0 | ±0% | 15,000 |
| 2010/06/18 | 72 | 72 | 69 | 70 | -1 | -1.4% | 8,000 |
| 2010/06/17 | 71 | 71 | 71 | 71 | ±0 | ±0% | 2,000 |
| 2010/06/16 | 72 | 73 | 71 | 71 | -2 | -2.7% | 13,000 |
| 2010/06/15 | 71 | 73 | 71 | 73 | -1 | -1.4% | 4,000 |
| 2010/06/14 | 74 | 74 | 74 | 74 | ±0 | ±0% | 2,000 |
| 2010/06/11 | 74 | 74 | 74 | 74 | - | - | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 73 | 73 | 73 | 73 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 74 | 74 | 73 | 73 | +1 | +1.4% | 3,000 |
| 2010/06/07 | 74 | 74 | 72 | 72 | -3 | -4% | 4,000 |
| 2010/06/04 | 74 | 75 | 74 | 75 | +1 | +1.4% | 3,000 |
| 2010/06/03 | 72 | 79 | 72 | 74 | ±0 | ±0% | 47,000 |
| 2010/06/02 | 71 | 74 | 71 | 74 | +2 | +2.8% | 2,000 |
| 2010/06/01 | 75 | 75 | 72 | 72 | -3 | -4% | 14,000 |
| 2010/05/31 | 75 | 75 | 75 | 75 | +1 | +1.4% | 2,000 |
| 2010/05/28 | 72 | 74 | 70 | 74 | +5 | +7.2% | 17,000 |
| 2010/05/27 | 67 | 70 | 67 | 69 | ±0 | ±0% | 12,000 |
3501～
3550
件表示中 / 5977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 | 30,000円 | +17.6% | +47.1% | 1.40% | 35.84倍 | 7.77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 |
| エスネット | 111,500円 | +8.5% | +17.9% | 4.04% | 11.94倍 | 2.48倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| トランスＧＧ | 19,900円 | -4.5% | - | 0.00% | - | 0.59倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
| メイホーＨＤ | 206,500円 | +35.3% | +574.2% | 0.00% | 11.55倍 | 1.60倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
市場注目の銘柄
チャート関連のコラム
