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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/22 | 1,250 | 1,250 | 1,241 | 1,248 | ±0 | ±0% | 600 |
| 2025/04/21 | 1,247 | 1,249 | 1,234 | 1,248 | +17 | +1.4% | 1,300 |
| 2025/04/18 | 1,233 | 1,241 | 1,231 | 1,231 | -2 | -0.2% | 1,100 |
| 2025/04/17 | 1,233 | 1,233 | 1,233 | 1,233 | +5 | +0.4% | 200 |
| 2025/04/16 | 1,238 | 1,241 | 1,228 | 1,228 | -2 | -0.2% | 2,000 |
| 2025/04/15 | 1,231 | 1,231 | 1,230 | 1,230 | -8 | -0.6% | 900 |
| 2025/04/14 | 1,237 | 1,238 | 1,229 | 1,238 | +4 | +0.3% | 1,500 |
| 2025/04/11 | 1,230 | 1,235 | 1,228 | 1,234 | +4 | +0.3% | 1,000 |
| 2025/04/10 | 1,250 | 1,250 | 1,221 | 1,230 | +1 | +0.1% | 2,100 |
| 2025/04/09 | 1,228 | 1,239 | 1,210 | 1,229 | -10 | -0.8% | 3,200 |
| 2025/04/08 | 1,247 | 1,280 | 1,216 | 1,239 | +33 | +2.7% | 4,200 |
| 2025/04/07 | 1,201 | 1,228 | 1,200 | 1,206 | -34 | -2.7% | 7,900 |
| 2025/04/04 | 1,242 | 1,242 | 1,220 | 1,240 | -9 | -0.7% | 2,300 |
| 2025/04/03 | 1,235 | 1,250 | 1,222 | 1,249 | -10 | -0.8% | 2,100 |
| 2025/04/02 | 1,260 | 1,260 | 1,243 | 1,259 | +17 | +1.4% | 1,600 |
| 2025/04/01 | 1,245 | 1,254 | 1,242 | 1,242 | -9 | -0.7% | 1,600 |
| 2025/03/31 | 1,251 | 1,258 | 1,250 | 1,251 | ±0 | ±0% | 2,000 |
| 2025/03/28 | 1,251 | 1,260 | 1,251 | 1,251 | -2 | -0.2% | 800 |
| 2025/03/27 | 1,250 | 1,258 | 1,244 | 1,253 | +5 | +0.4% | 1,100 |
| 2025/03/26 | 1,252 | 1,252 | 1,243 | 1,248 | ±0 | ±0% | 1,600 |
| 2025/03/25 | 1,238 | 1,248 | 1,238 | 1,248 | +8 | +0.6% | 900 |
| 2025/03/24 | 1,254 | 1,254 | 1,240 | 1,240 | -10 | -0.8% | 1,800 |
| 2025/03/21 | 1,240 | 1,250 | 1,234 | 1,250 | +11 | +0.9% | 5,200 |
| 2025/03/19 | 1,239 | 1,239 | 1,231 | 1,239 | +1 | +0.1% | 2,000 |
| 2025/03/18 | 1,239 | 1,240 | 1,236 | 1,238 | -1 | -0.1% | 600 |
| 2025/03/17 | 1,242 | 1,242 | 1,230 | 1,239 | +9 | +0.7% | 1,600 |
| 2025/03/14 | 1,231 | 1,233 | 1,223 | 1,230 | -1 | -0.1% | 1,800 |
| 2025/03/13 | 1,231 | 1,231 | 1,231 | 1,231 | -2 | -0.2% | 600 |
| 2025/03/12 | 1,231 | 1,234 | 1,222 | 1,233 | +8 | +0.7% | 600 |
| 2025/03/11 | 1,245 | 1,245 | 1,222 | 1,225 | -20 | -1.6% | 1,000 |
| 2025/03/10 | 1,237 | 1,245 | 1,227 | 1,245 | +8 | +0.6% | 1,800 |
| 2025/03/07 | 1,239 | 1,239 | 1,218 | 1,237 | -2 | -0.2% | 2,700 |
| 2025/03/06 | 1,232 | 1,300 | 1,200 | 1,239 | +15 | +1.2% | 10,400 |
| 2025/03/05 | 1,223 | 1,240 | 1,222 | 1,224 | -13 | -1.1% | 1,800 |
1～
50
件表示中 / 3701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 | 124,500円 | +2.1% | -26.2% | 3.49% | 23.59倍 | 1.52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 |
| ブッキングＲ | 141,500円 | +35.6% | +23.1% | 0.00% | 23.06倍 | 6.66倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
| 博 展 | 51,400円 | +10.9% | +4.3% | 3.89% | 7.95倍 | 2.39倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| オーケストラＨＤ | 81,300円 | +17.6% | +14.9% | 1.48% | 19.77倍 | 1.39倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| ＧＭＯ ＴＥＣＨ | 740,000円 | +9.2% | -3.0% | 5.10% | 12.74倍 | 11.67倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
市場注目の銘柄
チャート関連のコラム
