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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,290 | 1,290 | 1,260 | 1,282 | -11 | -0.9% | 26,900 |
| 2024/02/21 | 1,299 | 1,299 | 1,262 | 1,293 | -7 | -0.5% | 24,500 |
| 2024/02/20 | 1,255 | 1,315 | 1,248 | 1,300 | +60 | +4.8% | 59,200 |
| 2024/02/19 | 1,234 | 1,250 | 1,230 | 1,240 | +15 | +1.2% | 19,400 |
| 2024/02/16 | 1,228 | 1,234 | 1,225 | 1,225 | -3 | -0.2% | 4,200 |
| 2024/02/15 | 1,231 | 1,231 | 1,220 | 1,228 | -2 | -0.2% | 4,000 |
| 2024/02/14 | 1,229 | 1,230 | 1,228 | 1,230 | +1 | +0.1% | 1,200 |
| 2024/02/13 | 1,230 | 1,230 | 1,227 | 1,229 | -1 | -0.1% | 2,300 |
| 2024/02/09 | 1,226 | 1,233 | 1,226 | 1,230 | -2 | -0.2% | 3,300 |
| 2024/02/08 | 1,231 | 1,232 | 1,227 | 1,232 | +1 | +0.1% | 3,700 |
| 2024/02/07 | 1,234 | 1,234 | 1,228 | 1,231 | -3 | -0.2% | 4,300 |
| 2024/02/06 | 1,239 | 1,239 | 1,230 | 1,234 | ±0 | ±0% | 3,500 |
| 2024/02/05 | 1,235 | 1,246 | 1,234 | 1,234 | -2 | -0.2% | 12,300 |
| 2024/02/02 | 1,242 | 1,242 | 1,233 | 1,236 | -10 | -0.8% | 6,800 |
| 2024/02/01 | 1,250 | 1,250 | 1,245 | 1,246 | -7 | -0.6% | 3,900 |
| 2024/01/31 | 1,256 | 1,256 | 1,245 | 1,253 | -3 | -0.2% | 5,800 |
| 2024/01/30 | 1,250 | 1,259 | 1,239 | 1,256 | -29 | -2.3% | 18,200 |
| 2024/01/29 | 1,280 | 1,285 | 1,276 | 1,285 | +11 | +0.9% | 24,300 |
| 2024/01/26 | 1,279 | 1,279 | 1,272 | 1,274 | +2 | +0.2% | 12,000 |
| 2024/01/25 | 1,265 | 1,274 | 1,265 | 1,272 | +4 | +0.3% | 10,700 |
| 2024/01/24 | 1,267 | 1,268 | 1,262 | 1,268 | +4 | +0.3% | 7,100 |
| 2024/01/23 | 1,263 | 1,264 | 1,256 | 1,264 | +5 | +0.4% | 10,500 |
| 2024/01/22 | 1,255 | 1,262 | 1,255 | 1,259 | +7 | +0.6% | 12,800 |
| 2024/01/19 | 1,251 | 1,257 | 1,246 | 1,252 | -1 | -0.1% | 17,500 |
| 2024/01/18 | 1,258 | 1,262 | 1,253 | 1,253 | -5 | -0.4% | 21,600 |
| 2024/01/17 | 1,261 | 1,265 | 1,255 | 1,258 | +1 | +0.1% | 6,900 |
| 2024/01/16 | 1,260 | 1,268 | 1,255 | 1,257 | -2 | -0.2% | 16,200 |
| 2024/01/15 | 1,259 | 1,260 | 1,253 | 1,259 | +3 | +0.2% | 14,600 |
| 2024/01/12 | 1,258 | 1,258 | 1,249 | 1,256 | +7 | +0.6% | 9,800 |
| 2024/01/11 | 1,254 | 1,255 | 1,249 | 1,249 | -1 | -0.1% | 5,900 |
| 2024/01/10 | 1,245 | 1,254 | 1,245 | 1,250 | +4 | +0.3% | 10,800 |
| 2024/01/09 | 1,250 | 1,250 | 1,246 | 1,246 | +4 | +0.3% | 9,800 |
| 2024/01/05 | 1,246 | 1,246 | 1,233 | 1,242 | +9 | +0.7% | 14,600 |
| 2024/01/04 | 1,223 | 1,234 | 1,223 | 1,233 | +10 | +0.8% | 13,200 |
| 2023/12/29 | 1,222 | 1,223 | 1,218 | 1,223 | +1 | +0.1% | 8,600 |
| 2023/12/28 | 1,215 | 1,222 | 1,215 | 1,222 | +9 | +0.7% | 6,200 |
| 2023/12/27 | 1,212 | 1,213 | 1,204 | 1,213 | +6 | +0.5% | 12,400 |
| 2023/12/26 | 1,215 | 1,215 | 1,206 | 1,207 | -3 | -0.2% | 5,000 |
| 2023/12/25 | 1,212 | 1,214 | 1,208 | 1,210 | -2 | -0.2% | 4,300 |
| 2023/12/22 | 1,214 | 1,218 | 1,210 | 1,212 | +1 | +0.1% | 4,300 |
| 2023/12/21 | 1,212 | 1,213 | 1,209 | 1,211 | ±0 | ±0% | 6,900 |
| 2023/12/20 | 1,218 | 1,218 | 1,211 | 1,211 | -7 | -0.6% | 3,900 |
| 2023/12/19 | 1,216 | 1,218 | 1,215 | 1,218 | +2 | +0.2% | 3,400 |
| 2023/12/18 | 1,214 | 1,218 | 1,214 | 1,216 | +2 | +0.2% | 3,800 |
| 2023/12/15 | 1,218 | 1,218 | 1,213 | 1,214 | -4 | -0.3% | 3,900 |
| 2023/12/14 | 1,219 | 1,221 | 1,217 | 1,218 | -2 | -0.2% | 4,100 |
| 2023/12/13 | 1,222 | 1,224 | 1,219 | 1,220 | -2 | -0.2% | 3,000 |
| 2023/12/12 | 1,222 | 1,222 | 1,220 | 1,222 | ±0 | ±0% | 2,500 |
| 2023/12/11 | 1,222 | 1,222 | 1,218 | 1,222 | +2 | +0.2% | 2,200 |
| 2023/12/08 | 1,220 | 1,220 | 1,217 | 1,220 | +1 | +0.1% | 2,500 |
301～
350
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 | 141,700円 | +35.6% | +23.1% | 0.00% | 23.09倍 | 6.67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 | 51,700円 | +10.9% | +4.3% | 3.87% | 8.00倍 | 2.40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 | 80,800円 | +17.6% | +14.9% | 1.49% | 19.65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 | 745,000円 | +9.2% | -3.0% | 5.07% | 12.83倍 | 11.75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
