プラップジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 959 | 963 | 952 | 959 | -7 | -0.7% | 3,500 |
| 2023/03/15 | 973 | 974 | 964 | 966 | -3 | -0.3% | 5,200 |
| 2023/03/14 | 979 | 979 | 962 | 969 | -30 | -3% | 7,400 |
| 2023/03/13 | 986 | 1,014 | 971 | 999 | -2 | -0.2% | 6,600 |
| 2023/03/10 | 1,009 | 1,017 | 1,001 | 1,001 | -21 | -2.1% | 3,800 |
| 2023/03/09 | 1,022 | 1,030 | 1,012 | 1,022 | -1 | -0.1% | 2,000 |
| 2023/03/08 | 1,001 | 1,031 | 1,001 | 1,023 | +22 | +2.2% | 9,700 |
| 2023/03/07 | 998 | 1,010 | 987 | 1,001 | -7 | -0.7% | 4,400 |
| 2023/03/06 | 1,008 | 1,009 | 983 | 1,008 | +8 | +0.8% | 3,800 |
| 2023/03/03 | 1,010 | 1,025 | 999 | 1,000 | -14 | -1.4% | 6,900 |
| 2023/03/02 | 1,002 | 1,015 | 1,000 | 1,014 | +5 | +0.5% | 2,500 |
| 2023/03/01 | 1,009 | 1,009 | 999 | 1,009 | +6 | +0.6% | 10,100 |
| 2023/02/28 | 1,000 | 1,003 | 995 | 1,003 | +3 | +0.3% | 9,600 |
| 2023/02/27 | 983 | 1,000 | 983 | 1,000 | +8 | +0.8% | 7,000 |
| 2023/02/24 | 999 | 999 | 987 | 992 | -1 | -0.1% | 5,500 |
| 2023/02/22 | 987 | 993 | 983 | 993 | -1 | -0.1% | 5,100 |
| 2023/02/21 | 984 | 994 | 978 | 994 | +10 | +1% | 6,700 |
| 2023/02/20 | 973 | 988 | 968 | 984 | +11 | +1.1% | 5,900 |
| 2023/02/17 | 971 | 973 | 967 | 973 | +6 | +0.6% | 4,600 |
| 2023/02/16 | 966 | 970 | 966 | 967 | -2 | -0.2% | 7,600 |
| 2023/02/15 | 966 | 972 | 963 | 969 | +4 | +0.4% | 2,500 |
| 2023/02/14 | 971 | 976 | 957 | 965 | +9 | +0.9% | 13,700 |
| 2023/02/13 | 959 | 959 | 952 | 956 | +7 | +0.7% | 1,100 |
| 2023/02/10 | 961 | 965 | 946 | 949 | -11 | -1.1% | 5,200 |
| 2023/02/09 | 951 | 967 | 947 | 960 | +3 | +0.3% | 6,400 |
| 2023/02/08 | 965 | 965 | 952 | 957 | -1 | -0.1% | 2,400 |
| 2023/02/07 | 965 | 965 | 958 | 958 | -3 | -0.3% | 2,200 |
| 2023/02/06 | 962 | 962 | 960 | 961 | ±0 | ±0% | 900 |
| 2023/02/03 | 960 | 965 | 958 | 961 | ±0 | ±0% | 800 |
| 2023/02/02 | 969 | 969 | 956 | 961 | ±0 | ±0% | 3,000 |
| 2023/02/01 | 974 | 974 | 950 | 961 | -4 | -0.4% | 8,000 |
| 2023/01/31 | 962 | 972 | 961 | 965 | +3 | +0.3% | 4,000 |
| 2023/01/30 | 973 | 973 | 962 | 962 | -10 | -1% | 4,500 |
| 2023/01/27 | 967 | 972 | 967 | 972 | +5 | +0.5% | 1,600 |
| 2023/01/26 | 971 | 971 | 963 | 967 | -2 | -0.2% | 2,700 |
| 2023/01/25 | 964 | 970 | 963 | 969 | -10 | -1% | 10,900 |
| 2023/01/24 | 985 | 985 | 960 | 979 | -6 | -0.6% | 13,400 |
| 2023/01/23 | 986 | 995 | 982 | 985 | ±0 | ±0% | 8,600 |
| 2023/01/20 | 987 | 988 | 985 | 985 | -1 | -0.1% | 1,100 |
| 2023/01/19 | 992 | 993 | 985 | 986 | ±0 | ±0% | 1,700 |
| 2023/01/18 | 988 | 991 | 984 | 986 | -2 | -0.2% | 4,900 |
| 2023/01/17 | 996 | 999 | 976 | 988 | -5 | -0.5% | 11,200 |
| 2023/01/16 | 1,012 | 1,012 | 980 | 993 | +56 | +6% | 25,400 |
| 2023/01/13 | 932 | 939 | 931 | 937 | +6 | +0.6% | 2,300 |
| 2023/01/12 | 938 | 938 | 930 | 931 | -6 | -0.6% | 1,800 |
| 2023/01/11 | 928 | 937 | 924 | 937 | +14 | +1.5% | 3,300 |
| 2023/01/10 | 929 | 929 | 923 | 923 | -3 | -0.3% | 1,800 |
| 2023/01/06 | 929 | 929 | 911 | 926 | -3 | -0.3% | 3,900 |
| 2023/01/05 | 927 | 929 | 919 | 929 | +8 | +0.9% | 2,800 |
| 2023/01/04 | 924 | 924 | 918 | 921 | -3 | -0.3% | 5,500 |
601～
650
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「プラップＪ」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 |
|---|---|---|---|---|---|---|---|---|
| プラップＪ | 115,300円 | +7.0% | +4.0% | 3.47% | 14.62倍 | 1.01倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| エレコミ | 535,000円 | +15.2% | +11.1% | 0.00% | 33.33倍 | 15.48倍 |
|
独立系のエレベーターメンテナンス専業。全国に営業拠点。地震災害への迅速対応でＩＴ活用 |
| エンバイオＨＤ | 66,100円 | +9.9% | +20.2% | 1.36% | 7.53倍 | 0.59倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| ＩＮＣ | 53,300円 | +8.1% | - | 0.00% | - | 3.15倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| ＣＳＳＨＤ | 99,500円 | +9.1% | +8.6% | 4.52% | 9.72倍 | 1.70倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
市場注目の銘柄
チャート関連のコラム
