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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 997 | 997 | 971 | 975 | -24 | -2.4% | 184,100 |
| 2024/03/29 | 1,004 | 1,028 | 999 | 999 | ±0 | ±0% | 95,800 |
| 2024/03/28 | 1,005 | 1,019 | 995 | 999 | -7 | -0.7% | 129,200 |
| 2024/03/27 | 1,066 | 1,091 | 1,000 | 1,006 | -56 | -5.3% | 346,700 |
| 2024/03/26 | 1,003 | 1,094 | 1,000 | 1,062 | +73 | +7.4% | 562,200 |
| 2024/03/25 | 995 | 1,003 | 981 | 989 | -13 | -1.3% | 102,700 |
| 2024/03/22 | 1,036 | 1,036 | 996 | 1,002 | -33 | -3.2% | 151,200 |
| 2024/03/21 | 1,040 | 1,049 | 1,007 | 1,035 | +24 | +2.4% | 166,200 |
| 2024/03/19 | 1,017 | 1,027 | 995 | 1,011 | -6 | -0.6% | 141,800 |
| 2024/03/18 | 1,018 | 1,039 | 997 | 1,017 | +10 | +1% | 166,100 |
| 2024/03/15 | 1,005 | 1,016 | 991 | 1,007 | -19 | -1.9% | 229,500 |
| 2024/03/14 | 1,031 | 1,074 | 1,009 | 1,026 | -15 | -1.4% | 196,300 |
| 2024/03/13 | 1,109 | 1,150 | 1,041 | 1,041 | -38 | -3.5% | 256,900 |
| 2024/03/12 | 1,046 | 1,085 | 1,044 | 1,079 | +3 | +0.3% | 174,900 |
| 2024/03/11 | 1,101 | 1,113 | 1,025 | 1,076 | -115 | -9.7% | 515,100 |
| 2024/03/08 | 1,252 | 1,265 | 1,178 | 1,191 | -61 | -4.9% | 328,400 |
| 2024/03/07 | 1,340 | 1,347 | 1,228 | 1,252 | -59 | -4.5% | 511,100 |
| 2024/03/06 | 1,245 | 1,338 | 1,201 | 1,311 | +44 | +3.5% | 695,400 |
| 2024/03/05 | 1,234 | 1,293 | 1,174 | 1,267 | +22 | +1.8% | 609,500 |
| 2024/03/04 | 1,167 | 1,284 | 1,167 | 1,245 | +66 | +5.6% | 766,500 |
| 2024/03/01 | 1,230 | 1,231 | 1,161 | 1,179 | -53 | -4.3% | 481,500 |
| 2024/02/29 | 1,289 | 1,326 | 1,207 | 1,232 | -33 | -2.6% | 775,300 |
| 2024/02/28 | 1,348 | 1,348 | 1,206 | 1,265 | -108 | -7.9% | 1,437,700 |
| 2024/02/27 | 1,497 | 1,687 | 1,351 | 1,373 | -95 | -6.5% | 3,035,500 |
| 2024/02/26 | 1,225 | 1,468 | 1,203 | 1,468 | +300 | +25.7% | 1,948,000 |
| 2024/02/22 | 1,211 | 1,212 | 1,145 | 1,168 | +26 | +2.3% | 400,200 |
| 2024/02/21 | 1,159 | 1,159 | 1,113 | 1,142 | -20 | -1.7% | 206,000 |
| 2024/02/20 | 1,215 | 1,229 | 1,157 | 1,162 | -68 | -5.5% | 450,900 |
| 2024/02/19 | 1,139 | 1,254 | 1,126 | 1,230 | +108 | +9.6% | 984,200 |
| 2024/02/16 | 1,099 | 1,138 | 1,051 | 1,122 | +20 | +1.8% | 667,100 |
| 2024/02/15 | 1,180 | 1,206 | 1,086 | 1,102 | -75 | -6.4% | 740,700 |
| 2024/02/14 | 1,168 | 1,243 | 1,122 | 1,177 | +4 | +0.3% | 1,250,900 |
| 2024/02/13 | 1,260 | 1,309 | 1,152 | 1,173 | +33 | +2.9% | 1,988,500 |
| 2024/02/09 | 1,140 | 1,158 | 1,032 | 1,140 | -27 | -2.3% | 1,363,800 |
| 2024/02/08 | 1,230 | 1,260 | 1,105 | 1,167 | -63 | -5.1% | 1,297,600 |
| 2024/02/07 | 1,157 | 1,281 | 1,156 | 1,230 | +68 | +5.9% | 2,235,600 |
| 2024/02/06 | 1,160 | 1,319 | 1,113 | 1,162 | +141 | +13.8% | 6,144,300 |
| 2024/02/05 | 886 | 1,021 | 886 | 1,021 | +150 | +17.2% | 2,590,600 |
| 2024/02/02 | 765 | 899 | 763 | 871 | +119 | +15.8% | 2,599,000 |
| 2024/02/01 | 780 | 792 | 722 | 752 | -19 | -2.5% | 1,167,000 |
| 2024/01/31 | 797 | 810 | 752 | 771 | -21 | -2.7% | 2,304,400 |
| 2024/01/30 | 730 | 792 | 730 | 792 | +100 | +14.5% | 2,100,700 |
| 2024/01/29 | 743 | 743 | 684 | 692 | -23 | -3.2% | 873,600 |
| 2024/01/26 | 684 | 729 | 671 | 715 | +71 | +11% | 1,774,700 |
| 2024/01/25 | 653 | 662 | 633 | 644 | -9 | -1.4% | 265,900 |
| 2024/01/24 | 635 | 663 | 621 | 653 | +28 | +4.5% | 542,100 |
| 2024/01/23 | 627 | 692 | 610 | 625 | +18 | +3% | 1,375,300 |
| 2024/01/22 | 568 | 610 | 561 | 607 | +57 | +10.4% | 381,700 |
| 2024/01/19 | 546 | 555 | 543 | 550 | +4 | +0.7% | 15,800 |
| 2024/01/18 | 537 | 553 | 537 | 546 | +9 | +1.7% | 32,800 |
251～
300
件表示中 / 1418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 | 52,800円 | +9.5% | +19.5% | 2.84% | 14.12倍 | 1.69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 |
| イトクロ | 23,500円 | -6.3% | - | 0.00% | 33.57倍 | 0.54倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| アソインター | 54,500円 | +8.0% | +11.4% | 3.67% | 12.67倍 | 1.98倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| Ｅｎｊｉｎ | 70,600円 | -17.3% | -34.0% | 5.38% | 10.09倍 | 1.13倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| ＳＭＮ | 34,600円 | +7.1% | +36.8% | 0.00% | 33.66倍 | 1.39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事業や成果報酬型広告運営で稼ぐ |
市場注目の銘柄
チャート関連のコラム
