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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/04 | 1,230 | 1,237 | 1,225 | 1,237 | +11 | +0.9% | 1,500 |
| 2025/03/03 | 1,223 | 1,345 | 1,221 | 1,226 | +6 | +0.5% | 13,700 |
| 2025/02/28 | 1,209 | 1,220 | 1,202 | 1,220 | +1 | +0.1% | 3,500 |
| 2025/02/27 | 1,237 | 1,244 | 1,201 | 1,219 | +9 | +0.7% | 9,600 |
| 2025/02/26 | 1,257 | 1,257 | 1,210 | 1,210 | -46 | -3.7% | 11,800 |
| 2025/02/25 | 1,264 | 1,273 | 1,251 | 1,256 | -8 | -0.6% | 7,300 |
| 2025/02/21 | 1,250 | 1,264 | 1,240 | 1,264 | +9 | +0.7% | 5,800 |
| 2025/02/20 | 1,255 | 1,259 | 1,244 | 1,255 | +7 | +0.6% | 5,600 |
| 2025/02/19 | 1,245 | 1,253 | 1,245 | 1,248 | -2 | -0.2% | 2,200 |
| 2025/02/18 | 1,234 | 1,250 | 1,234 | 1,250 | +10 | +0.8% | 5,300 |
| 2025/02/17 | 1,233 | 1,240 | 1,225 | 1,240 | +1 | +0.1% | 5,900 |
| 2025/02/14 | 1,228 | 1,239 | 1,225 | 1,239 | +4 | +0.3% | 1,700 |
| 2025/02/13 | 1,238 | 1,238 | 1,228 | 1,235 | -4 | -0.3% | 1,700 |
| 2025/02/12 | 1,239 | 1,239 | 1,227 | 1,239 | ±0 | ±0% | 2,100 |
| 2025/02/10 | 1,239 | 1,239 | 1,231 | 1,239 | ±0 | ±0% | 1,200 |
| 2025/02/07 | 1,235 | 1,239 | 1,230 | 1,239 | +13 | +1.1% | 1,300 |
51～
100
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
