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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/02/06 | 1,258 | 1,258 | 1,215 | 1,226 | -14 | -1.1% | 6,100 |
| 2025/02/05 | 1,240 | 1,240 | 1,227 | 1,240 | +1 | +0.1% | 1,000 |
| 2025/02/04 | 1,250 | 1,258 | 1,226 | 1,239 | -8 | -0.6% | 3,400 |
| 2025/02/03 | 1,259 | 1,259 | 1,234 | 1,247 | -11 | -0.9% | 3,000 |
| 2025/01/31 | 1,249 | 1,260 | 1,236 | 1,258 | +12 | +1% | 2,700 |
| 2025/01/30 | 1,236 | 1,253 | 1,236 | 1,246 | -41 | -3.2% | 6,100 |
| 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 |
51～
100
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 | 125,000円 | +2.1% | -26.2% | 3.48% | 23.68倍 | 1.53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 | 142,100円 | +35.6% | +23.1% | 0.00% | 23.16倍 | 6.69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 | 51,800円 | +10.9% | +4.3% | 3.86% | 8.01倍 | 2.41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 | 81,600円 | +17.6% | +14.9% | 1.47% | 19.84倍 | 1.40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 | 750,000円 | +9.2% | -3.0% | 5.03% | 12.91倍 | 11.83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
