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 |
|---|---|---|---|---|---|---|---|
| 2019/12/12 | 1,442.5 | 1,442.5 | 1,360 | 1,380 | -62.5 | -4.3% | 19,600 |
| 2019/12/11 | 1,475 | 1,475 | 1,437.5 | 1,442.5 | -32.5 | -2.2% | 8,400 |
| 2019/12/10 | 1,449.5 | 1,487.5 | 1,445 | 1,475 | +14.5 | +1% | 13,000 |
| 2019/12/09 | 1,471.5 | 1,471.5 | 1,435 | 1,460.5 | -11 | -0.7% | 16,200 |
| 2019/12/06 | 1,430.5 | 1,471.5 | 1,402.5 | 1,471.5 | +41 | +2.9% | 22,400 |
| 2019/12/05 | 1,512.5 | 1,520 | 1,400.5 | 1,430.5 | +3 | +0.2% | 56,000 |
| 2019/12/04 | 1,443.5 | 1,445 | 1,383.5 | 1,427.5 | +13 | +0.9% | 60,400 |
| 2019/12/03 | 1,282.5 | 1,436.5 | 1,278.5 | 1,414.5 | +107 | +8.2% | 95,800 |
| 2019/12/02 | 1,272 | 1,315 | 1,272 | 1,307.5 | +55.5 | +4.4% | 45,600 |
| 2019/11/29 | 1,270 | 1,270 | 1,245 | 1,252 | +32 | +2.6% | 47,400 |
| 2019/11/28 | 1,200 | 1,251 | 1,197 | 1,220 | +23 | +1.9% | 15,000 |
| 2019/11/27 | 1,190.5 | 1,213.5 | 1,182.5 | 1,197 | +2.5 | +0.2% | 9,200 |
| 2019/11/26 | 1,200 | 1,215 | 1,157 | 1,194.5 | +42 | +3.6% | 66,200 |
| 2019/11/25 | 1,125.5 | 1,186.5 | 1,115.5 | 1,152.5 | +25 | +2.2% | 34,400 |
| 2019/11/22 | 1,121.5 | 1,136 | 1,120.5 | 1,127.5 | -6.5 | -0.6% | 10,400 |
| 2019/11/21 | 1,157.5 | 1,160 | 1,120 | 1,134 | -23.5 | -2% | 21,600 |
| 2019/11/20 | 1,100.5 | 1,162.5 | 1,100 | 1,157.5 | +59.5 | +5.4% | 68,800 |
| 2019/11/19 | 1,105 | 1,122 | 1,095 | 1,098 | -14 | -1.3% | 23,600 |
| 2019/11/18 | 1,134 | 1,140 | 1,085 | 1,112 | -33.5 | -2.9% | 78,400 |
| 2019/11/15 | 1,142 | 1,199 | 1,091.5 | 1,145.5 | -121.5 | -9.6% | 87,000 |
| 2019/11/14 | 1,251.5 | 1,283 | 1,251.5 | 1,267 | +22 | +1.8% | 18,800 |
| 2019/11/13 | 1,262.5 | 1,262.5 | 1,245 | 1,245 | -17.5 | -1.4% | 5,200 |
| 2019/11/12 | 1,267.5 | 1,268.5 | 1,251 | 1,262.5 | -10.5 | -0.8% | 6,800 |
| 2019/11/11 | 1,275 | 1,275 | 1,265 | 1,273 | +5.5 | +0.4% | 9,400 |
| 2019/11/08 | 1,275.5 | 1,275.5 | 1,257.5 | 1,267.5 | -2.5 | -0.2% | 10,000 |
| 2019/11/07 | 1,281 | 1,281 | 1,269.5 | 1,270 | +0.5 | ±0% | 2,800 |
| 2019/11/06 | 1,279 | 1,279 | 1,260.5 | 1,269.5 | -9.5 | -0.7% | 4,000 |
| 2019/11/05 | 1,308 | 1,308 | 1,276 | 1,279 | +16 | +1.3% | 6,200 |
| 2019/11/01 | 1,256 | 1,275.5 | 1,256 | 1,263 | +5.5 | +0.4% | 3,400 |
| 2019/10/31 | 1,239 | 1,261.5 | 1,239 | 1,257.5 | +25 | +2% | 4,200 |
| 2019/10/30 | 1,250 | 1,250 | 1,232.5 | 1,232.5 | -17.5 | -1.4% | 4,600 |
| 2019/10/29 | 1,276.5 | 1,277 | 1,250 | 1,250 | -25 | -2% | 4,800 |
| 2019/10/28 | 1,268.5 | 1,275 | 1,230.5 | 1,275 | +6.5 | +0.5% | 6,200 |
| 2019/10/25 | 1,272.5 | 1,282 | 1,268.5 | 1,268.5 | -9 | -0.7% | 1,600 |
| 2019/10/24 | 1,300 | 1,305 | 1,277.5 | 1,277.5 | -10.5 | -0.8% | 8,400 |
| 2019/10/23 | 1,292 | 1,297.5 | 1,268.5 | 1,288 | +36 | +2.9% | 7,400 |
| 2019/10/21 | 1,216.5 | 1,263 | 1,212.5 | 1,252 | +24.5 | +2% | 5,600 |
| 2019/10/18 | 1,272.5 | 1,272.5 | 1,222 | 1,227.5 | -51 | -4% | 13,400 |
| 2019/10/17 | 1,310 | 1,310 | 1,266 | 1,278.5 | -12 | -0.9% | 20,600 |
| 2019/10/16 | 1,218 | 1,292 | 1,188 | 1,290.5 | +97.5 | +8.2% | 53,000 |
| 2019/10/15 | 1,200.5 | 1,209 | 1,173 | 1,193 | +8 | +0.7% | 11,000 |
| 2019/10/11 | 1,229 | 1,237 | 1,179.5 | 1,185 | -52 | -4.2% | 16,600 |
| 2019/10/10 | 1,265.5 | 1,265.5 | 1,195 | 1,237 | -34.5 | -2.7% | 12,200 |
| 2019/10/09 | 1,263 | 1,289.5 | 1,262.5 | 1,271.5 | +4.5 | +0.4% | 10,400 |
| 2019/10/08 | 1,284.5 | 1,300 | 1,267 | 1,267 | -10.5 | -0.8% | 16,400 |
| 2019/10/07 | 1,247.5 | 1,287.5 | 1,240 | 1,277.5 | +55 | +4.5% | 29,000 |
| 2019/10/04 | 1,223.5 | 1,238 | 1,203.5 | 1,222.5 | -0.5 | ±0% | 17,000 |
| 2019/10/03 | 1,241.5 | 1,241.5 | 1,207.5 | 1,223 | -18.5 | -1.5% | 29,600 |
| 2019/10/02 | 1,168.5 | 1,273 | 1,154 | 1,241.5 | +98 | +8.6% | 109,800 |
| 2019/10/01 | 1,134 | 1,154 | 1,131.5 | 1,143.5 | +1.5 | +0.1% | 16,600 |
1301～
1350
件表示中 / 1542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 | 23,200円 | +18.2% | +137.8% | 0.00% | 10.14倍 | 3.78倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
| 秀 英 | 25,800円 | +4.9% | +69.4% | 3.88% | 5.41倍 | 0.43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 |
| ジャパＭ＆Ａ | 113,200円 | +64.5% | - | 0.00% | 22.63倍 | 2.46倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| スローガン | 60,800円 | -5.6% | -31.8% | 0.00% | 23.16倍 | 1.03倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| フレアス | 69,800円 | +34.2% | - | 0.00% | - | 1.00倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
市場注目の銘柄
チャート関連のコラム
