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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 59 | 59 | 56 | 58 | -4 | -6.5% | 12,000 |
| 2010/08/10 | 56 | 63 | 56 | 62 | +6 | +10.7% | 12,000 |
| 2010/08/09 | 56 | 56 | 56 | 56 | -2 | -3.4% | 1,000 |
| 2010/08/06 | 58 | 58 | 58 | 58 | -3 | -4.9% | 4,000 |
| 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 |
3651～
3700
件表示中 / 6131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 | 28,000円 | +6.6% | +98.5% | 2.93% | 27.37倍 | 6.48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 |
| ジオコード | 116,300円 | +17.5% | +114.8% | 2.15% | 89.88倍 | 2.76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 |
| 進学会ＨＤ | 15,800円 | +20.1% | - | 0.00% | 55.24倍 | 0.30倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| エヌ・シー・エヌ | 97,500円 | +11.0% | +11.6% | 3.18% | 12.69倍 | 1.41倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
