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 |
---|---|---|---|---|---|---|---|
2019/06/19 | 1,175 | 1,190 | 1,160 | 1,166 | -7 | -0.6% | 12,600 |
2019/06/18 | 1,177.5 | 1,177.5 | 1,144 | 1,173 | -4.5 | -0.4% | 9,800 |
2019/06/17 | 1,182 | 1,192.5 | 1,177.5 | 1,177.5 | -2 | -0.2% | 3,200 |
2019/06/14 | 1,162 | 1,188.5 | 1,161.5 | 1,179.5 | -3 | -0.3% | 12,600 |
2019/06/13 | 1,188 | 1,189 | 1,162 | 1,182.5 | -5 | -0.4% | 14,400 |
2019/06/12 | 1,203 | 1,205.5 | 1,186 | 1,187.5 | -30.5 | -2.5% | 10,000 |
2019/06/11 | 1,205 | 1,225 | 1,203 | 1,218 | +16.5 | +1.4% | 9,000 |
2019/06/10 | 1,190.5 | 1,209 | 1,190.5 | 1,201.5 | +4.5 | +0.4% | 8,400 |
2019/06/07 | 1,185 | 1,206 | 1,185 | 1,197 | +10.5 | +0.9% | 6,600 |
2019/06/06 | 1,210 | 1,210 | 1,185 | 1,186.5 | -23.5 | -1.9% | 6,600 |
2019/06/05 | 1,203.5 | 1,218.5 | 1,188.5 | 1,210 | +31.5 | +2.7% | 4,800 |
2019/06/04 | 1,178 | 1,194.5 | 1,150 | 1,178.5 | +0.5 | ±0% | 17,600 |
2019/06/03 | 1,214.5 | 1,220 | 1,178 | 1,178 | -89.5 | -7.1% | 13,200 |
2019/05/31 | 1,266 | 1,269.5 | 1,204 | 1,267.5 | +1.5 | +0.1% | 13,000 |
2019/05/30 | 1,299.5 | 1,299.5 | 1,250 | 1,266 | -12 | -0.9% | 8,400 |
2019/05/29 | 1,285 | 1,297 | 1,238.5 | 1,278 | -22 | -1.7% | 10,200 |
2019/05/28 | 1,268.5 | 1,300 | 1,234 | 1,300 | +56.5 | +4.5% | 11,400 |
2019/05/27 | 1,251 | 1,253.5 | 1,212.5 | 1,243.5 | +17.5 | +1.4% | 8,400 |
2019/05/24 | 1,228 | 1,237.5 | 1,178.5 | 1,226 | -19 | -1.5% | 19,800 |
2019/05/23 | 1,270 | 1,270 | 1,225 | 1,245 | -32 | -2.5% | 15,400 |
2019/05/22 | 1,340.5 | 1,340.5 | 1,275.5 | 1,277 | -33 | -2.5% | 23,200 |
2019/05/21 | 1,360 | 1,389 | 1,300 | 1,310 | -39 | -2.9% | 36,400 |
2019/05/20 | 1,274.5 | 1,354.5 | 1,274.5 | 1,349 | +87 | +6.9% | 60,600 |
2019/05/17 | 1,225 | 1,272.5 | 1,205 | 1,262 | +53 | +4.4% | 17,000 |
2019/05/16 | 1,217.5 | 1,227.5 | 1,150 | 1,209 | -1 | -0.1% | 20,200 |
2019/05/15 | 1,243 | 1,243 | 1,200 | 1,210 | +17 | +1.4% | 12,800 |
2019/05/14 | 1,101.5 | 1,200 | 1,075 | 1,193 | -8.5 | -0.7% | 45,800 |
2019/05/13 | 1,275 | 1,275 | 1,201.5 | 1,201.5 | -86 | -6.7% | 41,600 |
2019/05/10 | 1,310.5 | 1,335 | 1,275.5 | 1,287.5 | -20 | -1.5% | 28,000 |
2019/05/09 | 1,324 | 1,328.5 | 1,306.5 | 1,307.5 | -30 | -2.2% | 33,400 |
2019/05/08 | 1,328 | 1,344 | 1,325 | 1,337.5 | -13 | -1% | 13,200 |
2019/05/07 | 1,356 | 1,362.5 | 1,335 | 1,350.5 | -17.5 | -1.3% | 18,000 |
2019/04/26 | 1,384.5 | 1,384.5 | 1,352 | 1,368 | -16.5 | -1.2% | 14,600 |
2019/04/25 | 1,345.5 | 1,384.5 | 1,345.5 | 1,384.5 | +33 | +2.4% | 26,400 |
2019/04/24 | 1,408.5 | 1,410 | 1,327.5 | 1,351.5 | -38.5 | -2.8% | 37,600 |
2019/04/23 | 1,350 | 1,396 | 1,350 | 1,390 | +40 | +3% | 36,000 |
2019/04/22 | 1,365.5 | 1,385 | 1,350 | 1,350 | -23 | -1.7% | 35,000 |
2019/04/19 | 1,422.5 | 1,427.5 | 1,360 | 1,373 | -39.5 | -2.8% | 71,000 |
2019/04/18 | 1,527.5 | 1,527.5 | 1,395 | 1,412.5 | -115 | -7.5% | 169,400 |
2019/04/17 | 1,505 | 1,570 | 1,488 | 1,527.5 | +38.5 | +2.6% | 89,400 |
2019/04/16 | 1,572.5 | 1,600 | 1,431.5 | 1,489 | -106 | -6.6% | 122,200 |
2019/04/15 | 1,555 | 1,647.5 | 1,555 | 1,595 | +42.5 | +2.7% | 120,600 |
2019/04/12 | 1,545 | 1,615 | 1,527.5 | 1,552.5 | +32.5 | +2.1% | 153,800 |
2019/04/11 | 1,475 | 1,575 | 1,475 | 1,520 | +50 | +3.4% | 174,000 |
2019/04/10 | 1,480.5 | 1,480.5 | 1,414 | 1,470 | -16 | -1.1% | 83,800 |
2019/04/09 | 1,379 | 1,535 | 1,379 | 1,486 | +117 | +8.5% | 144,600 |
2019/04/08 | 1,340 | 1,374 | 1,335 | 1,369 | +35 | +2.6% | 44,400 |
2019/04/05 | 1,322.5 | 1,354.5 | 1,303.5 | 1,334 | +6.5 | +0.5% | 52,800 |
2019/04/04 | 1,373 | 1,373.5 | 1,325.5 | 1,327.5 | -61.5 | -4.4% | 37,400 |
2019/04/03 | 1,360 | 1,395 | 1,340.5 | 1,389 | +33.5 | +2.5% | 33,400 |
1201~
1250
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