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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/13 | 1,222 | 1,231 | 1,222 | 1,223 | -8 | -0.6% | 1,000 |
| 2024/11/12 | 1,225 | 1,231 | 1,221 | 1,231 | +6 | +0.5% | 2,700 |
| 2024/11/11 | 1,232 | 1,232 | 1,220 | 1,225 | +7 | +0.6% | 1,800 |
| 2024/11/08 | 1,220 | 1,224 | 1,218 | 1,218 | ±0 | ±0% | 800 |
| 2024/11/07 | 1,224 | 1,225 | 1,218 | 1,218 | -6 | -0.5% | 1,200 |
| 2024/11/06 | 1,222 | 1,224 | 1,218 | 1,224 | +1 | +0.1% | 800 |
| 2024/11/05 | 1,230 | 1,230 | 1,221 | 1,223 | -2 | -0.2% | 1,400 |
| 2024/11/01 | 1,232 | 1,232 | 1,218 | 1,225 | ±0 | ±0% | 1,400 |
| 2024/10/31 | 1,221 | 1,233 | 1,221 | 1,225 | +4 | +0.3% | 1,000 |
| 2024/10/30 | 1,232 | 1,233 | 1,219 | 1,221 | +3 | +0.2% | 2,400 |
| 2024/10/29 | 1,220 | 1,230 | 1,218 | 1,218 | -5 | -0.4% | 1,800 |
| 2024/10/28 | 1,227 | 1,227 | 1,216 | 1,223 | +16 | +1.3% | 900 |
| 2024/10/25 | 1,220 | 1,220 | 1,207 | 1,207 | -3 | -0.2% | 2,000 |
| 2024/10/24 | 1,212 | 1,214 | 1,210 | 1,210 | -8 | -0.7% | 1,500 |
| 2024/10/23 | 1,220 | 1,220 | 1,202 | 1,218 | -2 | -0.2% | 3,400 |
| 2024/10/22 | 1,224 | 1,229 | 1,214 | 1,220 | -4 | -0.3% | 4,300 |
| 2024/10/21 | 1,230 | 1,230 | 1,224 | 1,224 | +1 | +0.1% | 700 |
| 2024/10/18 | 1,224 | 1,226 | 1,223 | 1,223 | ±0 | ±0% | 500 |
| 2024/10/17 | 1,223 | 1,229 | 1,223 | 1,223 | -1 | -0.1% | 2,100 |
| 2024/10/16 | 1,229 | 1,229 | 1,223 | 1,224 | -3 | -0.2% | 2,200 |
| 2024/10/15 | 1,225 | 1,232 | 1,225 | 1,227 | +2 | +0.2% | 800 |
| 2024/10/11 | 1,226 | 1,229 | 1,225 | 1,225 | ±0 | ±0% | 1,200 |
| 2024/10/10 | 1,233 | 1,233 | 1,225 | 1,225 | -5 | -0.4% | 800 |
| 2024/10/09 | 1,228 | 1,230 | 1,227 | 1,230 | +2 | +0.2% | 1,200 |
| 2024/10/08 | 1,230 | 1,230 | 1,225 | 1,228 | -2 | -0.2% | 1,800 |
| 2024/10/07 | 1,231 | 1,232 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2024/10/04 | 1,234 | 1,238 | 1,230 | 1,230 | -9 | -0.7% | 3,100 |
| 2024/10/03 | 1,240 | 1,240 | 1,232 | 1,239 | +3 | +0.2% | 2,300 |
101～
150
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
