ピアラの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/08/30 | 1,155 | 1,178.5 | 1,128 | 1,164.5 | -0.5 | ±0% | 14,600 |
2019/08/29 | 1,182.5 | 1,204.5 | 1,165 | 1,165 | -19.5 | -1.6% | 8,400 |
2019/08/28 | 1,219 | 1,219 | 1,180 | 1,184.5 | -2.5 | -0.2% | 10,800 |
2019/08/27 | 1,192 | 1,192 | 1,169 | 1,187 | -5 | -0.4% | 6,600 |
2019/08/26 | 1,175.5 | 1,200 | 1,158 | 1,192 | -23 | -1.9% | 16,600 |
2019/08/23 | 1,210.5 | 1,226.5 | 1,203 | 1,215 | +5.5 | +0.5% | 14,400 |
2019/08/22 | 1,258 | 1,263 | 1,209.5 | 1,209.5 | -39.5 | -3.2% | 16,200 |
2019/08/21 | 1,289 | 1,294.5 | 1,235 | 1,249 | -61 | -4.7% | 25,400 |
2019/08/20 | 1,355 | 1,357 | 1,271 | 1,310 | -35 | -2.6% | 42,400 |
2019/08/19 | 1,347.5 | 1,374 | 1,333 | 1,345 | +22.5 | +1.7% | 102,000 |
2019/08/16 | 1,235 | 1,322.5 | 1,235 | 1,322.5 | +147 | +12.5% | 128,600 |
2019/08/15 | 1,211.5 | 1,215 | 1,152.5 | 1,175.5 | -44.5 | -3.6% | 36,200 |
2019/08/14 | 1,240 | 1,250 | 1,197.5 | 1,220 | -14 | -1.1% | 19,600 |
2019/08/13 | 1,220 | 1,254 | 1,165 | 1,234 | -31.5 | -2.5% | 47,000 |
2019/08/09 | 1,174 | 1,327.5 | 1,149 | 1,265.5 | +166.5 | +15.2% | 120,800 |
2019/08/08 | 1,078 | 1,099 | 1,062.5 | 1,099 | -0.5 | ±0% | 6,800 |
2019/08/07 | 1,095.5 | 1,110.5 | 1,090 | 1,099.5 | +8.5 | +0.8% | 5,200 |
2019/08/06 | 1,055.5 | 1,091 | 1,052.5 | 1,091 | -2.5 | -0.2% | 10,000 |
2019/08/05 | 1,128 | 1,128 | 1,087.5 | 1,093.5 | -38 | -3.4% | 24,000 |
2019/08/02 | 1,162 | 1,162 | 1,122.5 | 1,131.5 | -33.5 | -2.9% | 20,400 |
2019/08/01 | 1,160.5 | 1,180.5 | 1,160 | 1,165 | -17.5 | -1.5% | 7,200 |
2019/07/31 | 1,175 | 1,183 | 1,150 | 1,182.5 | +1.5 | +0.1% | 7,200 |
2019/07/30 | 1,185 | 1,185 | 1,171 | 1,181 | -9 | -0.8% | 7,200 |
2019/07/29 | 1,202 | 1,202 | 1,185.5 | 1,190 | -12 | -1% | 3,600 |
2019/07/26 | 1,167 | 1,210 | 1,167 | 1,202 | +38 | +3.3% | 17,400 |
2019/07/25 | 1,170 | 1,175 | 1,155 | 1,164 | -10 | -0.9% | 15,800 |
2019/07/24 | 1,172 | 1,177.5 | 1,165 | 1,174 | -1 | -0.1% | 9,600 |
2019/07/23 | 1,175 | 1,185 | 1,163 | 1,175 | ±0 | ±0% | 14,000 |
2019/07/22 | 1,175 | 1,188 | 1,172.5 | 1,175 | -7.5 | -0.6% | 11,800 |
2019/07/19 | 1,178 | 1,190.5 | 1,178 | 1,182.5 | -3.5 | -0.3% | 4,400 |
2019/07/18 | 1,190 | 1,190 | 1,165 | 1,186 | -1.5 | -0.1% | 6,800 |
2019/07/17 | 1,175.5 | 1,200 | 1,170 | 1,187.5 | -0.5 | ±0% | 10,000 |
2019/07/16 | 1,270 | 1,277.5 | 1,175 | 1,188 | -82 | -6.5% | 32,400 |
2019/07/12 | 1,274 | 1,274 | 1,261.5 | 1,270 | -5 | -0.4% | 6,600 |
2019/07/11 | 1,301 | 1,303.5 | 1,262.5 | 1,275 | -30 | -2.3% | 13,400 |
2019/07/10 | 1,331 | 1,331 | 1,292 | 1,305 | -1 | -0.1% | 10,000 |
2019/07/09 | 1,357 | 1,357.5 | 1,306 | 1,306 | -51.5 | -3.8% | 17,800 |
2019/07/08 | 1,314 | 1,390.5 | 1,310 | 1,357.5 | +47.5 | +3.6% | 59,200 |
2019/07/05 | 1,289.5 | 1,314.5 | 1,289 | 1,310 | +18.5 | +1.4% | 13,400 |
2019/07/04 | 1,270 | 1,300 | 1,270 | 1,291.5 | -12.5 | -1% | 8,800 |
2019/07/03 | 1,300.5 | 1,305 | 1,289.5 | 1,304 | +0.5 | ±0% | 5,400 |
2019/07/02 | 1,308 | 1,308 | 1,300 | 1,303.5 | -11 | -0.8% | 5,200 |
2019/07/01 | 1,300 | 1,320.5 | 1,298.5 | 1,314.5 | +20.5 | +1.6% | 13,400 |
2019/06/28 | 1,304 | 1,304 | 1,258 | 1,294 | -10 | -0.8% | 30,600 |
2019/06/27 | 1,306.5 | 1,313.5 | 1,300 | 1,304 | -17 | -1.3% | 12,000 |
2019/06/26 | 1,300.5 | 1,329 | 1,300 | 1,321 | +2.5 | +0.2% | 11,200 |
2019/06/25 | 1,350 | 1,350 | 1,300 | 1,318.5 | -23 | -1.7% | 23,400 |
2019/06/24 | 1,295.5 | 1,358.5 | 1,280 | 1,341.5 | +121 | +9.9% | 79,200 |
2019/06/21 | 1,217 | 1,250 | 1,205.5 | 1,220.5 | +0.5 | ±0% | 24,000 |
2019/06/20 | 1,166 | 1,225 | 1,166 | 1,220 | +54 | +4.6% | 24,000 |
1151~
1200
件表示中 / 1323件
類似銘柄と比較する
現在ご覧いただいている「ピアラ」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 |
---|---|---|---|---|---|---|---|---|
ピアラ | 28,800円 | +35.5% | - | 0.00% | 20.57倍 | 3.76倍 |
|
化粧品、健康食品中心にECマーケティング展開、成功報酬型に特徴。販促企画等のコンサルも |
アルー | 80,700円 | +10.0% | +48.8% | 0.87% | 22.81倍 | 1.63倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。英語研修は法人に加え個人向けも実施 |
秀 英 | 30,600円 | +4.9% | +69.4% | 1.63% | 6.42倍 | 0.48倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
デザインワン | 13,500円 | +1.9% | - | 0.00% | - | 0.67倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
manaby | - | +13.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム