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 |
---|---|---|---|---|---|---|---|
2019/04/02 | 1,404 | 1,422 | 1,353.5 | 1,355.5 | -47 | -3.4% | 34,200 |
2019/04/01 | 1,410 | 1,449 | 1,397.5 | 1,402.5 | -11 | -0.8% | 37,000 |
2019/03/29 | 1,450.5 | 1,471.5 | 1,391.5 | 1,413.5 | -26.5 | -1.8% | 96,000 |
2019/03/28 | 1,600 | 1,600 | 1,413 | 1,440 | -160 | -10% | 90,200 |
2019/03/27 | 1,625 | 1,645 | 1,587.5 | 1,600 | -35 | -2.1% | 34,000 |
2019/03/26 | 1,625 | 1,650 | 1,610 | 1,635 | -7.5 | -0.5% | 26,600 |
2019/03/25 | 1,612.5 | 1,645 | 1,600 | 1,642.5 | -5 | -0.3% | 22,600 |
2019/03/22 | 1,690 | 1,697.5 | 1,645 | 1,647.5 | -12.5 | -0.8% | 51,600 |
2019/03/20 | 1,697.5 | 1,710 | 1,650 | 1,660 | -45 | -2.6% | 25,600 |
2019/03/19 | 1,742.5 | 1,752.5 | 1,700 | 1,705 | -42.5 | -2.4% | 32,000 |
2019/03/18 | 1,742.5 | 1,762.5 | 1,722.5 | 1,747.5 | -2.5 | -0.1% | 19,800 |
2019/03/15 | 1,780 | 1,817.5 | 1,740 | 1,750 | -52.5 | -2.9% | 24,400 |
2019/03/14 | 1,762.5 | 1,835 | 1,762.5 | 1,802.5 | +65 | +3.7% | 58,400 |
2019/03/13 | 1,725 | 1,737.5 | 1,685 | 1,737.5 | +10 | +0.6% | 26,200 |
2019/03/12 | 1,730 | 1,780 | 1,725 | 1,727.5 | +22.5 | +1.3% | 40,400 |
2019/03/11 | 1,770 | 1,772.5 | 1,705 | 1,705 | -32.5 | -1.9% | 31,000 |
2019/03/08 | 1,702.5 | 1,817.5 | 1,675 | 1,737.5 | +10 | +0.6% | 110,200 |
2019/03/07 | 1,845 | 1,845 | 1,700 | 1,727.5 | -122.5 | -6.6% | 80,000 |
2019/03/06 | 1,780 | 1,850 | 1,780 | 1,850 | +72.5 | +4.1% | 54,000 |
2019/03/05 | 1,835 | 1,860 | 1,775 | 1,777.5 | -110 | -5.8% | 64,800 |
2019/03/04 | 1,790 | 1,887.5 | 1,752.5 | 1,887.5 | +187.5 | +11% | 179,200 |
2019/03/01 | 1,735 | 1,757.5 | 1,670 | 1,700 | -22.5 | -1.3% | 43,000 |
2019/02/28 | 1,665 | 1,762.5 | 1,660 | 1,722.5 | +70 | +4.2% | 132,000 |
2019/02/27 | 1,630 | 1,700 | 1,627.5 | 1,652.5 | -17.5 | -1% | 54,000 |
2019/02/26 | 1,730 | 1,750 | 1,635 | 1,670 | -85 | -4.8% | 116,800 |
2019/02/25 | 1,892.5 | 1,892.5 | 1,740 | 1,755 | -97.5 | -5.3% | 109,200 |
2019/02/22 | 1,850 | 1,905 | 1,800 | 1,852.5 | +10 | +0.5% | 245,600 |
2019/02/21 | 1,715 | 1,870 | 1,675 | 1,842.5 | +197.5 | +12% | 363,000 |
2019/02/20 | 1,675 | 1,730 | 1,640 | 1,645 | -5 | -0.3% | 161,800 |
2019/02/19 | 1,787.5 | 1,807.5 | 1,580 | 1,650 | -102.5 | -5.8% | 335,200 |
2019/02/18 | 1,890 | 1,917.5 | 1,725 | 1,752.5 | -95 | -5.1% | 221,200 |
2019/02/15 | 1,965 | 1,975 | 1,815 | 1,847.5 | -245 | -11.7% | 235,200 |
2019/02/14 | 2,132.5 | 2,152.5 | 2,040 | 2,092.5 | -32.5 | -1.5% | 100,200 |
2019/02/13 | 2,212.5 | 2,250 | 2,110 | 2,125 | -122.5 | -5.5% | 92,800 |
2019/02/12 | 2,250 | 2,322.5 | 2,190 | 2,247.5 | +72.5 | +3.3% | 112,200 |
2019/02/08 | 2,177.5 | 2,310 | 2,142.5 | 2,175 | -5 | -0.2% | 59,600 |
2019/02/07 | 2,225 | 2,315 | 2,125 | 2,180 | -85 | -3.8% | 83,000 |
2019/02/06 | 2,405 | 2,427.5 | 2,255 | 2,265 | -120 | -5% | 76,800 |
2019/02/05 | 2,195 | 2,385 | 2,142.5 | 2,385 | +197.5 | +9% | 104,000 |
2019/02/04 | 2,127.5 | 2,202.5 | 2,120 | 2,187.5 | +70 | +3.3% | 34,800 |
2019/02/01 | 2,175 | 2,197.5 | 2,100 | 2,117.5 | -87.5 | -4% | 52,800 |
2019/01/31 | 2,190 | 2,240 | 2,172.5 | 2,205 | +70 | +3.3% | 67,600 |
2019/01/30 | 2,345 | 2,412.5 | 2,087.5 | 2,135 | -280 | -11.6% | 176,200 |
2019/01/29 | 2,455 | 2,477.5 | 2,375 | 2,415 | -90 | -3.6% | 81,600 |
2019/01/28 | 2,620 | 2,620 | 2,435 | 2,505 | -65 | -2.5% | 107,200 |
2019/01/25 | 2,525 | 2,590 | 2,487.5 | 2,570 | +20 | +0.8% | 138,000 |
2019/01/24 | 2,350 | 2,635 | 2,295 | 2,550 | +267.5 | +11.7% | 347,600 |
2019/01/23 | 2,142.5 | 2,295 | 2,142.5 | 2,282.5 | +140 | +6.5% | 79,800 |
2019/01/22 | 2,212.5 | 2,272.5 | 2,105 | 2,142.5 | -95 | -4.2% | 42,800 |
2019/01/21 | 2,305 | 2,312.5 | 2,175 | 2,237.5 | -27.5 | -1.2% | 92,000 |
1251~
1300
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