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 |
|---|---|---|---|---|---|---|---|
| 2010/05/07 | 79 | 84 | 79 | 83 | -6 | -6.7% | 51,000 |
| 2010/05/06 | 89 | 90 | 88 | 89 | ±0 | ±0% | 57,000 |
| 2010/04/30 | 89 | 90 | 88 | 89 | -1 | -1.1% | 18,000 |
| 2010/04/28 | 89 | 90 | 89 | 90 | ±0 | ±0% | 24,000 |
| 2010/04/27 | 88 | 95 | 88 | 90 | +1 | +1.1% | 104,000 |
| 2010/04/26 | 90 | 90 | 86 | 89 | +1 | +1.1% | 27,000 |
| 2010/04/23 | 88 | 89 | 87 | 88 | ±0 | ±0% | 13,000 |
| 2010/04/22 | 87 | 88 | 87 | 88 | +1 | +1.1% | 15,000 |
| 2010/04/21 | 88 | 88 | 87 | 87 | -2 | -2.2% | 11,000 |
| 2010/04/20 | 91 | 91 | 87 | 89 | -2 | -2.2% | 38,000 |
| 2010/04/19 | 88 | 91 | 88 | 91 | +4 | +4.6% | 44,000 |
| 2010/04/16 | 89 | 89 | 87 | 87 | -1 | -1.1% | 24,000 |
| 2010/04/15 | 90 | 91 | 87 | 88 | -2 | -2.2% | 35,000 |
| 2010/04/14 | 90 | 96 | 89 | 90 | +2 | +2.3% | 278,000 |
| 2010/04/13 | 87 | 88 | 86 | 88 | +1 | +1.1% | 32,000 |
| 2010/04/12 | 86 | 88 | 86 | 87 | +2 | +2.4% | 39,000 |
| 2010/04/09 | 86 | 89 | 85 | 85 | -2 | -2.3% | 54,000 |
| 2010/04/08 | 87 | 87 | 84 | 87 | ±0 | ±0% | 33,000 |
| 2010/04/07 | 85 | 88 | 85 | 87 | +3 | +3.6% | 42,000 |
| 2010/04/06 | 86 | 86 | 84 | 84 | -2 | -2.3% | 18,000 |
| 2010/04/05 | 86 | 89 | 84 | 86 | +1 | +1.2% | 61,000 |
| 2010/04/02 | 87 | 87 | 84 | 85 | -4 | -4.5% | 77,000 |
| 2010/04/01 | 89 | 100 | 88 | 89 | +5 | +6% | 840,000 |
| 2010/03/31 | 84 | 84 | 82 | 84 | ±0 | ±0% | 51,000 |
| 2010/03/30 | 81 | 84 | 79 | 84 | +3 | +3.7% | 82,000 |
| 2010/03/29 | 83 | 83 | 79 | 81 | -3 | -3.6% | 46,000 |
| 2010/03/26 | 83 | 84 | 82 | 84 | ±0 | ±0% | 19,000 |
| 2010/03/25 | 85 | 85 | 84 | 84 | -1 | -1.2% | 27,000 |
| 2010/03/24 | 85 | 85 | 85 | 85 | ±0 | ±0% | 8,000 |
| 2010/03/23 | 85 | 86 | 84 | 85 | -2 | -2.3% | 9,000 |
| 2010/03/19 | 86 | 87 | 84 | 87 | +2 | +2.4% | 32,000 |
| 2010/03/18 | 86 | 87 | 85 | 85 | -1 | -1.2% | 9,000 |
| 2010/03/17 | 86 | 87 | 85 | 86 | ±0 | ±0% | 14,000 |
| 2010/03/16 | 86 | 86 | 86 | 86 | +1 | +1.2% | 11,000 |
| 2010/03/15 | 86 | 87 | 85 | 85 | -1 | -1.2% | 27,000 |
| 2010/03/12 | 87 | 90 | 86 | 86 | -2 | -2.3% | 51,000 |
| 2010/03/11 | 85 | 89 | 85 | 88 | +4 | +4.8% | 95,000 |
| 2010/03/10 | 86 | 86 | 84 | 84 | -1 | -1.2% | 24,000 |
| 2010/03/09 | 88 | 89 | 85 | 85 | -2 | -2.3% | 80,000 |
| 2010/03/08 | 94 | 97 | 85 | 87 | -2 | -2.2% | 187,000 |
| 2010/03/05 | 82 | 107 | 82 | 89 | +10 | +12.7% | 1,211,000 |
| 2010/03/04 | 81 | 83 | 78 | 79 | -2 | -2.5% | 33,000 |
| 2010/03/03 | 81 | 81 | 80 | 81 | ±0 | ±0% | 12,000 |
| 2010/03/02 | 80 | 84 | 79 | 81 | -1 | -1.2% | 38,000 |
| 2010/03/01 | 84 | 84 | 81 | 82 | +1 | +1.2% | 15,000 |
| 2010/02/26 | 84 | 85 | 80 | 81 | -2 | -2.4% | 34,000 |
| 2010/02/25 | 87 | 87 | 83 | 83 | -4 | -4.6% | 48,000 |
| 2010/02/24 | 90 | 90 | 87 | 87 | ±0 | ±0% | 13,000 |
| 2010/02/23 | 90 | 90 | 87 | 87 | -1 | -1.1% | 17,000 |
| 2010/02/22 | 89 | 89 | 85 | 88 | +1 | +1.1% | 33,000 |
3751～
3800
件表示中 / 6164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 | 27,300円 | +6.6% | +98.5% | 3.00% | 26.68倍 | 6.16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 |
| 旅工房 | 15,900円 | +1.5% | - | 0.00% | - | 1.48倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| サクシード | 84,000円 | - | - | 1.90% | 13.92倍 | 1.24倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ＣＳ－Ｃ | 44,900円 | +10.1% | - | 0.00% | 997.78倍 | 1.29倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
市場注目の銘柄
チャート関連のコラム
