プラネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 1,290 | 1,295 | 1,286 | 1,287 | +4 | +0.3% | 10,800 |
| 2025/01/28 | 1,293 | 1,293 | 1,283 | 1,283 | -1 | -0.1% | 2,700 |
| 2025/01/27 | 1,284 | 1,290 | 1,278 | 1,284 | ±0 | ±0% | 5,900 |
| 2025/01/24 | 1,275 | 1,284 | 1,274 | 1,284 | +10 | +0.8% | 4,900 |
| 2025/01/23 | 1,275 | 1,277 | 1,270 | 1,274 | ±0 | ±0% | 2,000 |
| 2025/01/22 | 1,275 | 1,282 | 1,274 | 1,274 | ±0 | ±0% | 2,100 |
| 2025/01/21 | 1,276 | 1,276 | 1,264 | 1,274 | +9 | +0.7% | 2,300 |
| 2025/01/20 | 1,268 | 1,279 | 1,264 | 1,265 | -5 | -0.4% | 2,000 |
| 2025/01/17 | 1,280 | 1,286 | 1,266 | 1,270 | -2 | -0.2% | 1,900 |
| 2025/01/16 | 1,280 | 1,288 | 1,260 | 1,272 | -8 | -0.6% | 4,400 |
| 2025/01/15 | 1,288 | 1,288 | 1,267 | 1,280 | +14 | +1.1% | 2,200 |
| 2025/01/14 | 1,292 | 1,292 | 1,265 | 1,266 | -15 | -1.2% | 3,700 |
| 2025/01/10 | 1,269 | 1,281 | 1,256 | 1,281 | +14 | +1.1% | 2,300 |
| 2025/01/09 | 1,276 | 1,276 | 1,258 | 1,267 | -6 | -0.5% | 1,900 |
| 2025/01/08 | 1,283 | 1,284 | 1,251 | 1,273 | -3 | -0.2% | 5,500 |
| 2025/01/07 | 1,270 | 1,285 | 1,269 | 1,276 | +13 | +1% | 8,700 |
| 2025/01/06 | 1,250 | 1,268 | 1,249 | 1,263 | +13 | +1% | 8,000 |
| 2024/12/30 | 1,243 | 1,251 | 1,243 | 1,250 | +10 | +0.8% | 3,500 |
| 2024/12/27 | 1,238 | 1,249 | 1,231 | 1,240 | +11 | +0.9% | 7,100 |
| 2024/12/26 | 1,230 | 1,250 | 1,219 | 1,229 | +9 | +0.7% | 4,500 |
| 2024/12/25 | 1,222 | 1,227 | 1,220 | 1,220 | -8 | -0.7% | 2,200 |
| 2024/12/24 | 1,234 | 1,235 | 1,228 | 1,228 | -2 | -0.2% | 1,400 |
| 2024/12/23 | 1,230 | 1,236 | 1,230 | 1,230 | +8 | +0.7% | 4,200 |
| 2024/12/20 | 1,222 | 1,230 | 1,217 | 1,222 | +4 | +0.3% | 5,500 |
| 2024/12/19 | 1,216 | 1,221 | 1,216 | 1,218 | -2 | -0.2% | 2,400 |
| 2024/12/18 | 1,219 | 1,227 | 1,219 | 1,220 | -5 | -0.4% | 900 |
| 2024/12/17 | 1,219 | 1,225 | 1,216 | 1,225 | +10 | +0.8% | 1,600 |
| 2024/12/16 | 1,224 | 1,229 | 1,214 | 1,215 | ±0 | ±0% | 2,300 |
| 2024/12/13 | 1,220 | 1,234 | 1,215 | 1,215 | -3 | -0.2% | 2,600 |
| 2024/12/12 | 1,220 | 1,220 | 1,213 | 1,218 | +1 | +0.1% | 3,000 |
| 2024/12/11 | 1,216 | 1,218 | 1,216 | 1,217 | +1 | +0.1% | 800 |
| 2024/12/10 | 1,220 | 1,220 | 1,213 | 1,216 | -2 | -0.2% | 1,300 |
| 2024/12/09 | 1,223 | 1,229 | 1,218 | 1,218 | +3 | +0.2% | 2,100 |
| 2024/12/06 | 1,221 | 1,225 | 1,215 | 1,215 | -4 | -0.3% | 2,700 |
| 2024/12/05 | 1,221 | 1,221 | 1,214 | 1,219 | +7 | +0.6% | 1,000 |
| 2024/12/04 | 1,221 | 1,221 | 1,212 | 1,212 | -8 | -0.7% | 1,700 |
| 2024/12/03 | 1,221 | 1,221 | 1,208 | 1,220 | -1 | -0.1% | 3,000 |
| 2024/12/02 | 1,227 | 1,227 | 1,204 | 1,221 | -4 | -0.3% | 2,700 |
| 2024/11/29 | 1,212 | 1,225 | 1,212 | 1,225 | +14 | +1.2% | 2,000 |
| 2024/11/28 | 1,219 | 1,221 | 1,200 | 1,211 | -8 | -0.7% | 3,000 |
| 2024/11/27 | 1,217 | 1,225 | 1,200 | 1,219 | +8 | +0.7% | 8,700 |
| 2024/11/26 | 1,200 | 1,257 | 1,196 | 1,211 | -48 | -3.8% | 25,800 |
| 2024/11/25 | 1,258 | 1,318 | 1,252 | 1,259 | +8 | +0.6% | 37,700 |
| 2024/11/22 | 1,242 | 1,251 | 1,237 | 1,251 | +16 | +1.3% | 2,700 |
| 2024/11/21 | 1,236 | 1,238 | 1,234 | 1,235 | ±0 | ±0% | 3,600 |
| 2024/11/20 | 1,235 | 1,235 | 1,225 | 1,235 | ±0 | ±0% | 1,500 |
| 2024/11/19 | 1,234 | 1,235 | 1,223 | 1,235 | +10 | +0.8% | 4,600 |
| 2024/11/18 | 1,230 | 1,231 | 1,223 | 1,225 | -5 | -0.4% | 1,600 |
| 2024/11/15 | 1,220 | 1,230 | 1,220 | 1,230 | -1 | -0.1% | 700 |
| 2024/11/14 | 1,231 | 1,231 | 1,218 | 1,231 | +8 | +0.7% | 900 |
1～
50
件表示中 / 3629件
類似銘柄と比較する
現在ご覧いただいている「プラネット」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 |
|---|---|---|---|---|---|---|---|---|
| プラネット | 128,700円 | +2.1% | -26.2% | 3.38% | 24.38倍 | 1.57倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| ライトアップ | 148,400円 | +56.5% | +99.7% | 1.14% | 17.40倍 | 2.81倍 |
|
中小企業向け助成金診断システムや労務コンサル、ＩＴツール展開。Ｗｅｂコンテンツ制作も |
| 神戸天然 | 110,500円 | -1.7% | -34.1% | 2.99% | 8.90倍 | 0.66倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| メンタルヘルスＴ | 81,900円 | +97.4% | -86.3% | 0.00% | - | 9.27倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| ウエスコＨＤ | 61,400円 | +1.9% | -8.3% | 3.58% | 12.35倍 | 0.52倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
市場注目の銘柄
チャート関連のコラム
