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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 1,500 | 1,500 | 1,420 | 1,420 | +15 | +1.1% | 1,900 |
| 2015/10/02 | 1,401 | 1,430 | 1,401 | 1,405 | -5 | -0.4% | 1,300 |
| 2015/10/01 | 1,410 | 1,410 | 1,410 | 1,410 | +5 | +0.4% | 100 |
| 2015/09/30 | 1,400 | 1,410 | 1,400 | 1,405 | +5 | +0.4% | 900 |
| 2015/09/29 | 1,440 | 1,440 | 1,400 | 1,400 | -70 | -4.8% | 500 |
| 2015/09/28 | 1,470 | 1,470 | 1,470 | 1,470 | +64 | +4.6% | 200 |
| 2015/09/25 | 1,406 | 1,406 | 1,406 | 1,406 | +1 | +0.1% | 400 |
| 2015/09/24 | 1,469 | 1,469 | 1,367 | 1,405 | - | - | 1,200 |
| 2015/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/16 | 1,436 | 1,436 | 1,436 | 1,436 | ±0 | ±0% | 400 |
| 2015/09/15 | 1,501 | 1,501 | 1,396 | 1,436 | -65 | -4.3% | 1,000 |
| 2015/09/14 | 1,499 | 1,501 | 1,499 | 1,501 | +3 | +0.2% | 1,000 |
| 2015/09/11 | 1,415 | 1,498 | 1,415 | 1,498 | +108 | +7.8% | 2,500 |
| 2015/09/10 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 900 |
| 2015/09/09 | 1,317 | 1,380 | 1,317 | 1,380 | +80 | +6.2% | 1,300 |
| 2015/09/08 | 1,330 | 1,330 | 1,295 | 1,300 | -20 | -1.5% | 1,600 |
| 2015/09/07 | 1,370 | 1,371 | 1,320 | 1,320 | -59 | -4.3% | 2,400 |
| 2015/09/04 | 1,380 | 1,383 | 1,372 | 1,379 | -12 | -0.9% | 1,800 |
| 2015/09/03 | 1,415 | 1,415 | 1,391 | 1,391 | -19 | -1.3% | 200 |
| 2015/09/02 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 500 |
| 2015/09/01 | 1,429 | 1,458 | 1,410 | 1,410 | -49 | -3.4% | 700 |
| 2015/08/31 | 1,460 | 1,460 | 1,459 | 1,459 | -9 | -0.6% | 500 |
| 2015/08/28 | 1,446 | 1,468 | 1,417 | 1,468 | +61 | +4.3% | 1,000 |
| 2015/08/27 | 1,414 | 1,414 | 1,388 | 1,407 | +7 | +0.5% | 1,200 |
| 2015/08/26 | 1,399 | 1,405 | 1,375 | 1,400 | +60 | +4.5% | 900 |
| 2015/08/25 | 1,320 | 1,368 | 1,270 | 1,340 | -34 | -2.5% | 5,500 |
| 2015/08/24 | 1,420 | 1,460 | 1,360 | 1,374 | -85 | -5.8% | 7,100 |
| 2015/08/21 | 1,481 | 1,500 | 1,451 | 1,459 | -31 | -2.1% | 4,500 |
| 2015/08/20 | 1,539 | 1,539 | 1,490 | 1,490 | -49 | -3.2% | 1,700 |
| 2015/08/19 | 1,539 | 1,539 | 1,539 | 1,539 | +10 | +0.7% | 100 |
| 2015/08/18 | 1,500 | 1,529 | 1,496 | 1,529 | +29 | +1.9% | 900 |
| 2015/08/17 | 1,538 | 1,538 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
| 2015/08/14 | 1,490 | 1,550 | 1,490 | 1,500 | -4 | -0.3% | 1,600 |
| 2015/08/13 | 1,496 | 1,525 | 1,490 | 1,504 | +14 | +0.9% | 1,500 |
| 2015/08/12 | 1,480 | 1,490 | 1,479 | 1,490 | +7 | +0.5% | 2,100 |
| 2015/08/11 | 1,489 | 1,496 | 1,482 | 1,483 | -5 | -0.3% | 4,800 |
| 2015/08/10 | 1,508 | 1,508 | 1,488 | 1,488 | -20 | -1.3% | 3,900 |
| 2015/08/07 | 1,530 | 1,530 | 1,500 | 1,508 | -8 | -0.5% | 2,800 |
| 2015/08/06 | 1,502 | 1,534 | 1,502 | 1,516 | +14 | +0.9% | 1,400 |
| 2015/08/05 | 1,483 | 1,535 | 1,483 | 1,502 | -101 | -6.3% | 16,800 |
| 2015/08/04 | 1,637 | 1,637 | 1,550 | 1,603 | -47 | -2.8% | 6,700 |
| 2015/08/03 | 1,680 | 1,686 | 1,561 | 1,650 | -29 | -1.7% | 6,600 |
| 2015/07/31 | 1,670 | 1,679 | 1,650 | 1,679 | +47 | +2.9% | 1,200 |
| 2015/07/30 | 1,673 | 1,673 | 1,632 | 1,632 | +15 | +0.9% | 1,100 |
| 2015/07/29 | 1,651 | 1,665 | 1,601 | 1,617 | -72 | -4.3% | 3,800 |
| 2015/07/28 | 1,700 | 1,703 | 1,651 | 1,689 | -17 | -1% | 4,600 |
| 2015/07/27 | 1,658 | 1,720 | 1,603 | 1,706 | +63 | +3.8% | 8,500 |
| 2015/07/24 | 1,647 | 1,648 | 1,581 | 1,643 | -17 | -1% | 6,900 |
| 2015/07/23 | 1,622 | 1,720 | 1,622 | 1,660 | +9 | +0.5% | 7,000 |
2351～
2400
件表示中 / 3703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 | 125,200円 | +2.1% | -26.2% | 3.47% | 23.72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 |
| フロンティアＩ | 182,500円 | +6.8% | +4.2% | 5.15% | 9.75倍 | 0.97倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| 博 展 | 51,700円 | +10.9% | +4.3% | 3.87% | 7.99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 |
| フロンティアＭ | 71,100円 | +50.0% | - | 2.81% | 83.84倍 | 3.18倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| ＭＤＮＴ | 3,100円 | +21.1% | - | 0.00% | - | 1.85倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
市場注目の銘柄
チャート関連のコラム
