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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,400 | 1,419 | 1,400 | 1,417 | +17 | +1.2% | 900 |
| 2021/08/13 | 1,418 | 1,418 | 1,400 | 1,400 | - | - | 1,500 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 1,447 | 1,447 | 1,405 | 1,420 | ±0 | ±0% | 1,100 |
| 2021/08/10 | 1,405 | 1,428 | 1,404 | 1,420 | ±0 | ±0% | 1,600 |
| 2021/08/06 | 1,410 | 1,420 | 1,406 | 1,420 | +20 | +1.4% | 500 |
| 2021/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | -4 | -0.3% | 1,000 |
| 2021/08/04 | 1,400 | 1,404 | 1,400 | 1,404 | - | - | 700 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,393 | 1,396 | 1,393 | 1,396 | -1 | -0.1% | 200 |
| 2021/07/30 | 1,435 | 1,435 | 1,395 | 1,397 | +2 | +0.1% | 1,800 |
| 2021/07/29 | 1,400 | 1,400 | 1,375 | 1,395 | +4 | +0.3% | 700 |
| 2021/07/28 | 1,393 | 1,393 | 1,389 | 1,391 | +23 | +1.7% | 800 |
| 2021/07/27 | 1,368 | 1,368 | 1,368 | 1,368 | -2 | -0.1% | 100 |
| 2021/07/26 | 1,384 | 1,399 | 1,370 | 1,370 | +1 | +0.1% | 1,600 |
| 2021/07/21 | 1,351 | 1,389 | 1,351 | 1,369 | +41 | +3.1% | 2,300 |
| 2021/07/20 | 1,350 | 1,350 | 1,328 | 1,328 | -26 | -1.9% | 500 |
| 2021/07/19 | 1,365 | 1,365 | 1,354 | 1,354 | -34 | -2.4% | 800 |
| 2021/07/16 | 1,365 | 1,394 | 1,365 | 1,388 | +22 | +1.6% | 500 |
| 2021/07/15 | 1,390 | 1,390 | 1,330 | 1,366 | -73 | -5.1% | 2,700 |
| 2021/07/14 | 1,400 | 1,439 | 1,399 | 1,439 | +41 | +2.9% | 2,200 |
| 2021/07/13 | 1,396 | 1,398 | 1,392 | 1,398 | +8 | +0.6% | 500 |
| 2021/07/12 | 1,390 | 1,390 | 1,390 | 1,390 | +1 | +0.1% | 500 |
| 2021/07/09 | 1,400 | 1,400 | 1,381 | 1,389 | ±0 | ±0% | 900 |
| 2021/07/08 | 1,399 | 1,399 | 1,389 | 1,389 | -10 | -0.7% | 700 |
| 2021/07/07 | 1,382 | 1,399 | 1,382 | 1,399 | +18 | +1.3% | 600 |
| 2021/07/06 | 1,381 | 1,381 | 1,381 | 1,381 | ±0 | ±0% | 100 |
| 2021/07/05 | 1,382 | 1,382 | 1,381 | 1,381 | -2 | -0.1% | 400 |
| 2021/07/02 | 1,411 | 1,411 | 1,383 | 1,383 | +30 | +2.2% | 1,800 |
| 2021/07/01 | 1,389 | 1,389 | 1,329 | 1,353 | -15 | -1.1% | 1,100 |
| 2021/06/30 | 1,368 | 1,368 | 1,368 | 1,368 | +23 | +1.7% | 100 |
| 2021/06/29 | 1,344 | 1,375 | 1,344 | 1,345 | +10 | +0.7% | 1,600 |
| 2021/06/28 | 1,337 | 1,337 | 1,324 | 1,335 | +7 | +0.5% | 1,300 |
| 2021/06/25 | 1,323 | 1,342 | 1,323 | 1,328 | - | - | 1,000 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 1,332 | 1,339 | 1,332 | 1,338 | +5 | +0.4% | 1,000 |
| 2021/06/22 | 1,325 | 1,333 | 1,320 | 1,333 | +22 | +1.7% | 500 |
| 2021/06/21 | 1,319 | 1,322 | 1,311 | 1,311 | - | - | 1,200 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 1,341 | 1,341 | 1,330 | 1,330 | -11 | -0.8% | 1,200 |
| 2021/06/11 | 1,339 | 1,341 | 1,329 | 1,341 | +8 | +0.6% | 500 |
| 2021/06/10 | 1,333 | 1,333 | 1,326 | 1,333 | -6 | -0.4% | 800 |
| 2021/06/09 | 1,315 | 1,340 | 1,315 | 1,339 | +14 | +1.1% | 400 |
| 2021/06/08 | 1,314 | 1,325 | 1,314 | 1,325 | +11 | +0.8% | 700 |
| 2021/06/07 | 1,314 | 1,315 | 1,314 | 1,314 | -6 | -0.5% | 700 |
| 2021/06/04 | 1,335 | 1,335 | 1,320 | 1,320 | -10 | -0.8% | 300 |
| 2021/06/03 | 1,325 | 1,330 | 1,325 | 1,330 | +5 | +0.4% | 200 |
901～
950
件表示中 / 3683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 | 96,100円 | +7.0% | +4.0% | 4.16% | 12.19倍 | 0.84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 |
| Ａｏｂａ－ＢＢＴ | 32,200円 | +11.2% | +32.0% | 3.42% | 13.78倍 | 0.87倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| オールアバウト | 32,300円 | +5.1% | - | 0.93% | - | 1.15倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| イーサポート | 101,600円 | +15.7% | -3.8% | 0.49% | 36.85倍 | 1.27倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| ＨＣＨ | 123,900円 | +20.1% | +1.0% | 2.18% | 9.49倍 | 2.88倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
市場注目の銘柄
チャート関連のコラム
