ピアズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,780 | 1,853 | 1,740 | 1,853 | +43 | +2.4% | 1,200 |
| 2021/08/19 | 1,854 | 1,854 | 1,810 | 1,810 | -44 | -2.4% | 1,700 |
| 2021/08/18 | 1,850 | 1,878 | 1,838 | 1,854 | +28 | +1.5% | 800 |
| 2021/08/17 | 1,855 | 1,869 | 1,826 | 1,826 | -29 | -1.6% | 1,400 |
| 2021/08/16 | 1,850 | 1,855 | 1,850 | 1,855 | +5 | +0.3% | 500 |
| 2021/08/13 | 1,840 | 1,850 | 1,840 | 1,850 | -30 | -1.6% | 800 |
| 2021/08/12 | 1,894 | 1,894 | 1,880 | 1,880 | +18 | +1% | 600 |
| 2021/08/11 | 1,822 | 1,862 | 1,822 | 1,862 | ±0 | ±0% | 200 |
| 2021/08/10 | 1,824 | 1,862 | 1,824 | 1,862 | - | - | 700 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,840 | 1,840 | 1,800 | 1,824 | -16 | -0.9% | 500 |
| 2021/08/04 | 1,800 | 1,840 | 1,800 | 1,840 | ±0 | ±0% | 200 |
| 2021/08/03 | 1,930 | 1,930 | 1,840 | 1,840 | +13 | +0.7% | 1,900 |
| 2021/08/02 | 1,787 | 1,827 | 1,787 | 1,827 | +23 | +1.3% | 200 |
| 2021/07/30 | 1,804 | 1,804 | 1,804 | 1,804 | -40 | -2.2% | 100 |
| 2021/07/29 | 1,874 | 1,874 | 1,834 | 1,844 | - | - | 600 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,896 | 1,896 | 1,840 | 1,841 | +65 | +3.7% | 2,000 |
| 2021/07/21 | 1,762 | 1,795 | 1,726 | 1,776 | -26 | -1.4% | 1,900 |
| 2021/07/20 | 1,763 | 1,802 | 1,762 | 1,802 | - | - | 400 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 1,813 | 1,818 | 1,813 | 1,818 | -4 | -0.2% | 200 |
| 2021/07/15 | 1,822 | 1,822 | 1,822 | 1,822 | -13 | -0.7% | 300 |
| 2021/07/14 | 1,795 | 1,835 | 1,795 | 1,835 | ±0 | ±0% | 800 |
| 2021/07/13 | 1,898 | 1,900 | 1,826 | 1,835 | +13 | +0.7% | 2,300 |
| 2021/07/12 | 1,900 | 1,900 | 1,822 | 1,822 | +2 | +0.1% | 1,600 |
| 2021/07/09 | 1,780 | 1,820 | 1,780 | 1,820 | ±0 | ±0% | 200 |
| 2021/07/08 | 1,821 | 1,821 | 1,820 | 1,820 | ±0 | ±0% | 500 |
| 2021/07/07 | 1,871 | 1,871 | 1,820 | 1,820 | -11 | -0.6% | 500 |
| 2021/07/06 | 1,799 | 1,831 | 1,785 | 1,831 | +20 | +1.1% | 900 |
| 2021/07/05 | 1,845 | 1,848 | 1,811 | 1,811 | -42 | -2.3% | 600 |
| 2021/07/02 | 1,881 | 1,906 | 1,828 | 1,853 | -41 | -2.2% | 1,700 |
| 2021/07/01 | 1,823 | 1,894 | 1,815 | 1,894 | +72 | +4% | 800 |
| 2021/06/30 | 1,883 | 1,898 | 1,822 | 1,822 | -132 | -6.8% | 3,000 |
| 2021/06/29 | 1,939 | 1,976 | 1,934 | 1,954 | +53 | +2.8% | 1,800 |
| 2021/06/28 | 1,850 | 1,945 | 1,810 | 1,901 | +44 | +2.4% | 2,700 |
| 2021/06/25 | 1,899 | 1,899 | 1,807 | 1,857 | +117 | +6.7% | 3,800 |
| 2021/06/24 | 1,780 | 1,780 | 1,730 | 1,740 | -40 | -2.2% | 1,000 |
| 2021/06/23 | 1,843 | 1,843 | 1,745 | 1,780 | -10 | -0.6% | 4,600 |
| 2021/06/22 | 1,785 | 1,879 | 1,781 | 1,790 | +9 | +0.5% | 1,400 |
| 2021/06/21 | 1,817 | 1,839 | 1,752 | 1,781 | -58 | -3.2% | 2,200 |
| 2021/06/18 | 1,769 | 1,940 | 1,766 | 1,839 | +64 | +3.6% | 6,200 |
| 2021/06/17 | 1,723 | 1,775 | 1,723 | 1,775 | +27 | +1.5% | 600 |
| 2021/06/16 | 1,773 | 1,773 | 1,722 | 1,748 | +29 | +1.7% | 800 |
| 2021/06/15 | 1,719 | 1,719 | 1,719 | 1,719 | -31 | -1.8% | 300 |
| 2021/06/14 | 1,708 | 1,750 | 1,708 | 1,750 | +3 | +0.2% | 1,400 |
| 2021/06/11 | 1,769 | 1,779 | 1,747 | 1,747 | -2 | -0.1% | 700 |
| 2021/06/10 | 1,747 | 1,765 | 1,747 | 1,749 | -28 | -1.6% | 600 |
| 2021/06/09 | 1,741 | 1,777 | 1,720 | 1,777 | +13 | +0.7% | 1,800 |
951～
1000
件表示中 / 1479件
類似銘柄と比較する
現在ご覧いただいている「ピアズ」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 |
|---|---|---|---|---|---|---|---|---|
| ピアズ | 62,300円 | +9.5% | +19.5% | 2.41% | 16.37倍 | 2.10倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| 翻訳センター | 185,500円 | +1.7% | +1.7% | 4.04% | 9.87倍 | 0.92倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| ＳＭＮ | 42,800円 | +3.1% | +124.2% | 0.00% | 19.53倍 | 1.57倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| サン・ライフＨＤ | 90,200円 | +3.9% | +2.8% | 3.66% | 6.42倍 | 0.83倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| セレスポ | 102,100円 | +2.4% | -13.6% | 2.94% | 11.88倍 | 0.61倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム
