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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,282 | 1,287 | 1,281 | 1,282 | -1 | -0.1% | 1,700 |
| 2025/07/03 | 1,279 | 1,284 | 1,277 | 1,283 | +6 | +0.5% | 2,200 |
| 2025/07/02 | 1,280 | 1,282 | 1,273 | 1,277 | -5 | -0.4% | 3,000 |
| 2025/07/01 | 1,275 | 1,282 | 1,275 | 1,282 | +2 | +0.2% | 4,000 |
| 2025/06/30 | 1,299 | 1,299 | 1,279 | 1,280 | -17 | -1.3% | 5,300 |
| 2025/06/27 | 1,273 | 1,297 | 1,271 | 1,297 | +22 | +1.7% | 6,500 |
| 2025/06/26 | 1,269 | 1,275 | 1,265 | 1,275 | +9 | +0.7% | 3,200 |
| 2025/06/25 | 1,268 | 1,270 | 1,260 | 1,266 | +6 | +0.5% | 1,600 |
| 2025/06/24 | 1,270 | 1,271 | 1,260 | 1,260 | -4 | -0.3% | 2,600 |
| 2025/06/23 | 1,265 | 1,265 | 1,251 | 1,264 | +1 | +0.1% | 4,000 |
| 2025/06/20 | 1,262 | 1,263 | 1,256 | 1,263 | +1 | +0.1% | 500 |
| 2025/06/19 | 1,255 | 1,262 | 1,254 | 1,262 | +5 | +0.4% | 700 |
| 2025/06/18 | 1,258 | 1,260 | 1,256 | 1,257 | +1 | +0.1% | 1,200 |
| 2025/06/17 | 1,256 | 1,259 | 1,255 | 1,256 | -3 | -0.2% | 500 |
| 2025/06/16 | 1,259 | 1,259 | 1,257 | 1,259 | ±0 | ±0% | 800 |
| 2025/06/13 | 1,256 | 1,259 | 1,254 | 1,259 | +3 | +0.2% | 900 |
| 2025/06/12 | 1,263 | 1,263 | 1,253 | 1,256 | ±0 | ±0% | 1,700 |
| 2025/06/11 | 1,259 | 1,261 | 1,256 | 1,256 | +2 | +0.2% | 1,000 |
| 2025/06/10 | 1,267 | 1,267 | 1,254 | 1,254 | -4 | -0.3% | 2,000 |
| 2025/06/09 | 1,252 | 1,258 | 1,250 | 1,258 | +6 | +0.5% | 500 |
| 2025/06/06 | 1,252 | 1,253 | 1,252 | 1,252 | -7 | -0.6% | 800 |
| 2025/06/05 | 1,254 | 1,260 | 1,251 | 1,259 | +5 | +0.4% | 1,100 |
| 2025/06/04 | 1,253 | 1,258 | 1,250 | 1,254 | -4 | -0.3% | 600 |
| 2025/06/03 | 1,261 | 1,261 | 1,245 | 1,258 | ±0 | ±0% | 2,600 |
| 2025/06/02 | 1,251 | 1,262 | 1,249 | 1,258 | -2 | -0.2% | 4,400 |
| 2025/05/30 | 1,251 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 3,000 |
| 2025/05/29 | 1,280 | 1,280 | 1,250 | 1,260 | -10 | -0.8% | 10,400 |
| 2025/05/28 | 1,271 | 1,284 | 1,269 | 1,270 | ±0 | ±0% | 12,000 |
| 2025/05/27 | 1,284 | 1,284 | 1,265 | 1,270 | -14 | -1.1% | 2,600 |
| 2025/05/26 | 1,270 | 1,284 | 1,270 | 1,284 | +21 | +1.7% | 4,900 |
| 2025/05/23 | 1,256 | 1,263 | 1,256 | 1,263 | +8 | +0.6% | 1,400 |
| 2025/05/22 | 1,252 | 1,255 | 1,252 | 1,255 | -5 | -0.4% | 1,600 |
| 2025/05/21 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 3,800 |
| 2025/05/20 | 1,250 | 1,250 | 1,247 | 1,250 | +5 | +0.4% | 900 |
| 2025/05/19 | 1,241 | 1,250 | 1,241 | 1,245 | -5 | -0.4% | 1,100 |
| 2025/05/16 | 1,250 | 1,250 | 1,240 | 1,250 | -1 | -0.1% | 1,600 |
| 2025/05/15 | 1,244 | 1,251 | 1,244 | 1,251 | +6 | +0.5% | 200 |
| 2025/05/14 | 1,240 | 1,249 | 1,240 | 1,245 | +5 | +0.4% | 1,100 |
| 2025/05/13 | 1,255 | 1,257 | 1,240 | 1,240 | -8 | -0.6% | 2,500 |
| 2025/05/12 | 1,258 | 1,258 | 1,248 | 1,248 | +2 | +0.2% | 1,900 |
| 2025/05/09 | 1,240 | 1,250 | 1,239 | 1,246 | -1 | -0.1% | 2,000 |
| 2025/05/08 | 1,240 | 1,247 | 1,240 | 1,247 | +14 | +1.1% | 600 |
| 2025/05/07 | 1,241 | 1,248 | 1,233 | 1,233 | -16 | -1.3% | 700 |
| 2025/05/02 | 1,249 | 1,249 | 1,240 | 1,249 | +9 | +0.7% | 1,000 |
| 2025/05/01 | 1,255 | 1,255 | 1,238 | 1,240 | -10 | -0.8% | 1,500 |
| 2025/04/30 | 1,243 | 1,250 | 1,238 | 1,250 | +19 | +1.5% | 1,100 |
| 2025/04/28 | 1,260 | 1,260 | 1,230 | 1,231 | -10 | -0.8% | 4,300 |
| 2025/04/25 | 1,226 | 1,242 | 1,226 | 1,241 | +18 | +1.5% | 900 |
| 2025/04/24 | 1,250 | 1,300 | 1,220 | 1,223 | -20 | -1.6% | 18,300 |
| 2025/04/23 | 1,246 | 1,248 | 1,243 | 1,243 | -5 | -0.4% | 800 |
1～
50
件表示中 / 3735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 | 128,200円 | +2.1% | -26.2% | 3.39% | 24.29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 |
| Ｓｃｈｏｏ | 70,200円 | +17.9% | +171.3% | 0.00% | 61.47倍 | 4.67倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ＡＩＡＩ | 131,800円 | +4.8% | -43.8% | 0.00% | 33.42倍 | 3.09倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| レントラックス | 106,300円 | +6.2% | +13.6% | 2.26% | 11.61倍 | 2.33倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| 神戸天然 | 108,000円 | +5.2% | -13.9% | 3.06% | 14.30倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
