日本パレットプールの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,130 | 2,130 | 2,091 | 2,129 | -43 | -2% | 28,100 |
2023/02/22 | 2,130 | 2,179 | 2,126 | 2,172 | +12 | +0.6% | 5,100 |
2023/02/21 | 2,195 | 2,199 | 2,140 | 2,160 | -58 | -2.6% | 10,900 |
2023/02/20 | 2,183 | 2,218 | 2,167 | 2,218 | +51 | +2.4% | 11,300 |
2023/02/17 | 2,162 | 2,181 | 2,147 | 2,167 | ±0 | ±0% | 8,700 |
2023/02/16 | 2,100 | 2,167 | 2,085 | 2,167 | +86 | +4.1% | 17,300 |
2023/02/15 | 2,111 | 2,111 | 2,043 | 2,081 | -30 | -1.4% | 7,800 |
2023/02/14 | 2,082 | 2,131 | 2,064 | 2,111 | +29 | +1.4% | 6,900 |
2023/02/13 | 2,052 | 2,108 | 2,017 | 2,082 | +36 | +1.8% | 16,300 |
2023/02/10 | 2,151 | 2,151 | 2,035 | 2,046 | -118 | -5.5% | 39,100 |
2023/02/09 | 2,156 | 2,186 | 2,130 | 2,164 | +8 | +0.4% | 14,000 |
2023/02/08 | 2,200 | 2,203 | 2,124 | 2,156 | -44 | -2% | 26,600 |
2023/02/07 | 2,201 | 2,246 | 2,113 | 2,200 | -74 | -3.3% | 47,200 |
2023/02/06 | 2,226 | 2,309 | 2,226 | 2,274 | +36 | +1.6% | 19,300 |
2023/02/03 | 2,230 | 2,290 | 2,210 | 2,238 | -12 | -0.5% | 13,800 |
2023/02/02 | 2,310 | 2,380 | 2,238 | 2,250 | -44 | -1.9% | 39,200 |
2023/02/01 | 2,232 | 2,315 | 2,201 | 2,294 | +31 | +1.4% | 31,600 |
2023/01/31 | 2,318 | 2,330 | 2,225 | 2,263 | -67 | -2.9% | 30,300 |
2023/01/30 | 2,462 | 2,462 | 2,220 | 2,330 | +118 | +5.3% | 133,600 |
2023/01/27 | 2,083 | 2,229 | 1,995 | 2,212 | +144 | +7% | 210,300 |
2023/01/26 | 2,068 | 2,068 | 2,018 | 2,068 | +400 | +24% | 213,400 |
2023/01/25 | 1,629 | 1,700 | 1,629 | 1,668 | +39 | +2.4% | 13,400 |
2023/01/24 | 1,593 | 1,629 | 1,593 | 1,629 | +28 | +1.7% | 4,000 |
2023/01/23 | 1,611 | 1,625 | 1,586 | 1,601 | -4 | -0.2% | 2,700 |
2023/01/20 | 1,610 | 1,611 | 1,600 | 1,605 | +5 | +0.3% | 1,200 |
2023/01/19 | 1,600 | 1,632 | 1,551 | 1,600 | -15 | -0.9% | 8,600 |
2023/01/18 | 1,628 | 1,628 | 1,571 | 1,615 | -27 | -1.6% | 13,600 |
2023/01/17 | 1,521 | 1,642 | 1,500 | 1,642 | +121 | +8% | 38,900 |
2023/01/16 | 1,471 | 1,550 | 1,471 | 1,521 | +90 | +6.3% | 35,600 |
2023/01/13 | 1,431 | 1,431 | 1,431 | 1,431 | +1 | +0.1% | 500 |
2023/01/12 | 1,440 | 1,440 | 1,430 | 1,430 | -15 | -1% | 600 |
2023/01/11 | 1,429 | 1,445 | 1,429 | 1,445 | +7 | +0.5% | 3,500 |
2023/01/10 | 1,425 | 1,438 | 1,425 | 1,438 | +34 | +2.4% | 300 |
2023/01/06 | 1,399 | 1,410 | 1,399 | 1,404 | -26 | -1.8% | 4,600 |
2023/01/05 | 1,445 | 1,445 | 1,400 | 1,430 | ±0 | ±0% | 5,900 |
2023/01/04 | 1,437 | 1,446 | 1,430 | 1,430 | -33 | -2.3% | 1,000 |
2022/12/30 | 1,441 | 1,463 | 1,441 | 1,463 | ±0 | ±0% | 1,000 |
2022/12/29 | 1,469 | 1,497 | 1,463 | 1,463 | +22 | +1.5% | 700 |
2022/12/28 | 1,465 | 1,465 | 1,440 | 1,441 | -23 | -1.6% | 1,800 |
2022/12/27 | 1,460 | 1,464 | 1,460 | 1,464 | +4 | +0.3% | 2,000 |
2022/12/26 | 1,459 | 1,460 | 1,459 | 1,460 | ±0 | ±0% | 1,300 |
2022/12/23 | 1,460 | 1,460 | 1,458 | 1,460 | -7 | -0.5% | 300 |
2022/12/22 | 1,470 | 1,472 | 1,466 | 1,467 | +6 | +0.4% | 800 |
2022/12/21 | 1,436 | 1,461 | 1,436 | 1,461 | +24 | +1.7% | 1,100 |
2022/12/20 | 1,491 | 1,496 | 1,435 | 1,437 | -42 | -2.8% | 7,000 |
2022/12/19 | 1,493 | 1,495 | 1,479 | 1,479 | -6 | -0.4% | 1,300 |
2022/12/16 | 1,480 | 1,493 | 1,428 | 1,485 | -10 | -0.7% | 4,900 |
2022/12/15 | 1,500 | 1,500 | 1,495 | 1,495 | +5 | +0.3% | 400 |
2022/12/14 | 1,490 | 1,499 | 1,490 | 1,490 | - | - | 1,100 |
2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
301~
350
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「日パレット」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 |
---|---|---|---|---|---|---|---|---|
日パレット | 240,400円 | +0.9% | +31.6% | 1.66% | 4.76倍 | 0.64倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ200カ所。日本通運色 |
HCH | 219,700円 | +20.0% | +1.9% | 2.37% | 8.28倍 | 3.04倍 |
|
ITにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
ベストワン | 275,000円 | +102.9% | +999.9% | 0.00% | 25.01倍 | 5.24倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
TDSE | 183,700円 | +12.5% | +3.6% | 0.54% | 19.46倍 | 1.84倍 |
|
AI技術によるデータ解析で経営診断サービスを提供。SNSデータ分析に強み。DX推進も |
クリップ | 88,100円 | +6.5% | +154.2% | 5.11% | 36.48倍 | 0.63倍 |
|
愛知地盤に小中学生向け個別塾「ピックル学習教室」展開。岐阜に集団塾子会社。サッカー教室も |
市場注目の銘柄
チャート関連のコラム