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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,242 | 1,247 | 1,235 | 1,236 | -4 | -0.3% | 2,400 |
| 2024/10/01 | 1,249 | 1,249 | 1,240 | 1,240 | +5 | +0.4% | 1,100 |
| 2024/09/30 | 1,229 | 1,236 | 1,227 | 1,235 | +5 | +0.4% | 2,300 |
| 2024/09/27 | 1,237 | 1,237 | 1,228 | 1,230 | -5 | -0.4% | 900 |
| 2024/09/26 | 1,244 | 1,244 | 1,230 | 1,235 | +6 | +0.5% | 1,500 |
| 2024/09/25 | 1,243 | 1,243 | 1,228 | 1,229 | -1 | -0.1% | 1,400 |
| 2024/09/24 | 1,230 | 1,230 | 1,220 | 1,230 | -2 | -0.2% | 2,200 |
| 2024/09/20 | 1,232 | 1,233 | 1,232 | 1,232 | ±0 | ±0% | 1,200 |
| 2024/09/19 | 1,233 | 1,242 | 1,231 | 1,232 | -12 | -1% | 500 |
| 2024/09/18 | 1,244 | 1,244 | 1,215 | 1,244 | -6 | -0.5% | 4,800 |
| 2024/09/17 | 1,250 | 1,250 | 1,228 | 1,250 | ±0 | ±0% | 2,400 |
| 2024/09/13 | 1,239 | 1,250 | 1,232 | 1,250 | +12 | +1% | 3,500 |
| 2024/09/12 | 1,248 | 1,248 | 1,238 | 1,238 | -5 | -0.4% | 900 |
| 2024/09/11 | 1,250 | 1,250 | 1,233 | 1,243 | +13 | +1.1% | 1,400 |
| 2024/09/10 | 1,236 | 1,236 | 1,229 | 1,230 | -4 | -0.3% | 800 |
| 2024/09/09 | 1,237 | 1,243 | 1,230 | 1,234 | ±0 | ±0% | 1,200 |
| 2024/09/06 | 1,250 | 1,250 | 1,234 | 1,234 | -10 | -0.8% | 1,100 |
| 2024/09/05 | 1,242 | 1,254 | 1,242 | 1,244 | +6 | +0.5% | 1,700 |
| 2024/09/04 | 1,248 | 1,248 | 1,236 | 1,238 | -12 | -1% | 1,300 |
| 2024/09/03 | 1,257 | 1,257 | 1,236 | 1,250 | +3 | +0.2% | 900 |
| 2024/09/02 | 1,268 | 1,268 | 1,244 | 1,247 | +7 | +0.6% | 1,300 |
| 2024/08/30 | 1,240 | 1,248 | 1,240 | 1,240 | ±0 | ±0% | 1,400 |
| 2024/08/29 | 1,250 | 1,250 | 1,232 | 1,240 | -7 | -0.6% | 2,300 |
| 2024/08/28 | 1,256 | 1,256 | 1,243 | 1,247 | +3 | +0.2% | 1,700 |
| 2024/08/27 | 1,241 | 1,245 | 1,234 | 1,244 | +3 | +0.2% | 3,100 |
| 2024/08/26 | 1,248 | 1,248 | 1,228 | 1,241 | -3 | -0.2% | 5,900 |
| 2024/08/23 | 1,242 | 1,244 | 1,234 | 1,244 | +2 | +0.2% | 1,800 |
| 2024/08/22 | 1,243 | 1,250 | 1,240 | 1,242 | -6 | -0.5% | 2,100 |
| 2024/08/21 | 1,242 | 1,248 | 1,242 | 1,248 | +6 | +0.5% | 1,500 |
| 2024/08/20 | 1,254 | 1,254 | 1,236 | 1,242 | -12 | -1% | 3,300 |
| 2024/08/19 | 1,261 | 1,261 | 1,239 | 1,254 | +9 | +0.7% | 2,600 |
| 2024/08/16 | 1,246 | 1,253 | 1,241 | 1,245 | -1 | -0.1% | 2,000 |
| 2024/08/15 | 1,250 | 1,250 | 1,242 | 1,246 | -2 | -0.2% | 1,200 |
| 2024/08/14 | 1,258 | 1,258 | 1,241 | 1,248 | -8 | -0.6% | 1,700 |
| 2024/08/13 | 1,255 | 1,256 | 1,232 | 1,256 | +3 | +0.2% | 6,000 |
| 2024/08/09 | 1,259 | 1,259 | 1,233 | 1,253 | +23 | +1.9% | 2,400 |
| 2024/08/08 | 1,239 | 1,255 | 1,202 | 1,230 | -9 | -0.7% | 7,100 |
| 2024/08/07 | 1,231 | 1,263 | 1,209 | 1,239 | +5 | +0.4% | 4,700 |
| 2024/08/06 | 1,230 | 1,243 | 1,200 | 1,234 | +3 | +0.2% | 7,400 |
| 2024/08/05 | 1,231 | 1,241 | 1,155 | 1,231 | -54 | -4.2% | 22,200 |
| 2024/08/02 | 1,321 | 1,321 | 1,270 | 1,285 | -6 | -0.5% | 6,500 |
| 2024/08/01 | 1,350 | 1,350 | 1,279 | 1,291 | -36 | -2.7% | 7,600 |
| 2024/07/31 | 1,412 | 1,412 | 1,300 | 1,327 | +35 | +2.7% | 20,600 |
| 2024/07/30 | 1,316 | 1,319 | 1,290 | 1,292 | -79 | -5.8% | 15,000 |
| 2024/07/29 | 1,361 | 1,371 | 1,339 | 1,371 | +10 | +0.7% | 9,500 |
| 2024/07/26 | 1,368 | 1,370 | 1,356 | 1,361 | -9 | -0.7% | 3,100 |
| 2024/07/25 | 1,375 | 1,375 | 1,350 | 1,370 | -6 | -0.4% | 5,500 |
| 2024/07/24 | 1,385 | 1,385 | 1,375 | 1,376 | -9 | -0.6% | 3,200 |
| 2024/07/23 | 1,379 | 1,385 | 1,375 | 1,385 | +11 | +0.8% | 2,300 |
| 2024/07/22 | 1,375 | 1,378 | 1,374 | 1,374 | +1 | +0.1% | 3,100 |
151～
200
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 | 81,000円 | +17.6% | +14.9% | 1.48% | 19.70倍 | 1.38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
