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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 1,628 | 1,651 | 1,620 | 1,651 | +23 | +1.4% | 1,700 |
| 2015/07/21 | 1,652 | 1,685 | 1,605 | 1,628 | -24 | -1.5% | 3,900 |
| 2015/07/17 | 1,661 | 1,661 | 1,615 | 1,652 | -28 | -1.7% | 4,000 |
| 2015/07/16 | 1,615 | 1,680 | 1,615 | 1,680 | +65 | +4% | 1,500 |
| 2015/07/15 | 1,679 | 1,680 | 1,615 | 1,615 | -51 | -3.1% | 2,300 |
| 2015/07/14 | 1,619 | 1,669 | 1,611 | 1,666 | +76 | +4.8% | 2,800 |
| 2015/07/13 | 1,565 | 1,590 | 1,502 | 1,590 | +25 | +1.6% | 2,300 |
| 2015/07/10 | 1,523 | 1,585 | 1,523 | 1,565 | +42 | +2.8% | 600 |
| 2015/07/09 | 1,503 | 1,550 | 1,482 | 1,523 | -51 | -3.2% | 4,000 |
| 2015/07/08 | 1,542 | 1,574 | 1,540 | 1,574 | +32 | +2.1% | 2,100 |
| 2015/07/07 | 1,600 | 1,600 | 1,542 | 1,542 | +22 | +1.4% | 1,600 |
| 2015/07/06 | 1,587 | 1,720 | 1,511 | 1,520 | -67 | -4.2% | 7,600 |
| 2015/07/03 | 1,651 | 1,690 | 1,521 | 1,587 | -53 | -3.2% | 16,000 |
| 2015/07/02 | 1,485 | 1,760 | 1,481 | 1,640 | +180 | +12.3% | 35,100 |
| 2015/07/01 | 1,450 | 1,460 | 1,449 | 1,460 | +10 | +0.7% | 2,100 |
| 2015/06/30 | 1,451 | 1,465 | 1,440 | 1,450 | ±0 | ±0% | 700 |
| 2015/06/29 | 1,445 | 1,450 | 1,436 | 1,450 | -1 | -0.1% | 3,300 |
| 2015/06/26 | 1,472 | 1,473 | 1,448 | 1,451 | - | - | 3,400 |
| 2015/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/24 | 1,452 | 1,452 | 1,452 | 1,452 | +17 | +1.2% | 100 |
| 2015/06/23 | 1,450 | 1,453 | 1,435 | 1,435 | -15 | -1% | 1,300 |
| 2015/06/22 | 1,450 | 1,455 | 1,449 | 1,450 | ±0 | ±0% | 700 |
| 2015/06/19 | 1,431 | 1,461 | 1,431 | 1,450 | ±0 | ±0% | 600 |
| 2015/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 400 |
| 2015/06/17 | 1,456 | 1,456 | 1,450 | 1,450 | -10 | -0.7% | 400 |
| 2015/06/16 | 1,431 | 1,499 | 1,431 | 1,460 | +15 | +1% | 3,900 |
| 2015/06/15 | 1,430 | 1,445 | 1,430 | 1,445 | +15 | +1% | 1,000 |
| 2015/06/12 | 1,414 | 1,430 | 1,414 | 1,430 | +17 | +1.2% | 900 |
| 2015/06/11 | 1,400 | 1,413 | 1,399 | 1,413 | +13 | +0.9% | 500 |
| 2015/06/10 | 1,400 | 1,400 | 1,395 | 1,400 | -2 | -0.1% | 1,000 |
| 2015/06/09 | 1,410 | 1,410 | 1,402 | 1,402 | -8 | -0.6% | 1,300 |
| 2015/06/08 | 1,404 | 1,410 | 1,404 | 1,410 | +5 | +0.4% | 1,000 |
| 2015/06/05 | 1,405 | 1,405 | 1,405 | 1,405 | -5 | -0.4% | 400 |
| 2015/06/04 | 1,410 | 1,410 | 1,410 | 1,410 | +4 | +0.3% | 500 |
| 2015/06/03 | 1,415 | 1,415 | 1,405 | 1,406 | -9 | -0.6% | 700 |
| 2015/06/02 | 1,420 | 1,420 | 1,415 | 1,415 | -3 | -0.2% | 1,300 |
| 2015/06/01 | 1,421 | 1,429 | 1,415 | 1,418 | -1 | -0.1% | 2,900 |
| 2015/05/29 | 1,428 | 1,428 | 1,410 | 1,419 | +19 | +1.4% | 900 |
| 2015/05/28 | 1,405 | 1,425 | 1,400 | 1,400 | -2 | -0.1% | 2,000 |
| 2015/05/27 | 1,400 | 1,421 | 1,400 | 1,402 | -32 | -2.2% | 2,400 |
| 2015/05/26 | 1,430 | 1,440 | 1,390 | 1,434 | +5 | +0.3% | 3,100 |
| 2015/05/25 | 1,420 | 1,450 | 1,410 | 1,429 | +30 | +2.1% | 3,000 |
| 2015/05/22 | 1,400 | 1,400 | 1,385 | 1,399 | +5 | +0.4% | 2,000 |
| 2015/05/21 | 1,392 | 1,394 | 1,392 | 1,394 | +14 | +1% | 500 |
| 2015/05/20 | 1,390 | 1,391 | 1,380 | 1,380 | -3 | -0.2% | 1,400 |
| 2015/05/19 | 1,382 | 1,389 | 1,382 | 1,383 | +9 | +0.7% | 1,900 |
| 2015/05/18 | 1,375 | 1,376 | 1,373 | 1,374 | +1 | +0.1% | 1,500 |
| 2015/05/15 | 1,373 | 1,373 | 1,370 | 1,373 | ±0 | ±0% | 800 |
| 2015/05/14 | 1,363 | 1,373 | 1,363 | 1,373 | +10 | +0.7% | 1,200 |
| 2015/05/13 | 1,361 | 1,363 | 1,359 | 1,363 | +12 | +0.9% | 1,200 |
2401～
2450
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 | 182,000円 | +6.8% | +4.2% | 5.16% | 9.72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 | 51,900円 | +10.9% | +4.3% | 3.85% | 8.02倍 | 2.42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 | 3,000円 | +21.1% | - | 0.00% | - | 1.79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
