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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,391 | 1,420 | 1,391 | 1,408 | +8 | +0.6% | 2,200 |
| 2019/12/02 | 1,433 | 1,450 | 1,400 | 1,400 | -3 | -0.2% | 25,000 |
| 2019/11/29 | 1,393 | 1,430 | 1,392 | 1,403 | +5 | +0.4% | 16,500 |
| 2019/11/28 | 1,400 | 1,400 | 1,390 | 1,398 | +1 | +0.1% | 3,900 |
| 2019/11/27 | 1,404 | 1,405 | 1,396 | 1,397 | -11 | -0.8% | 1,700 |
| 2019/11/26 | 1,401 | 1,410 | 1,396 | 1,408 | -1 | -0.1% | 2,000 |
| 2019/11/25 | 1,402 | 1,409 | 1,396 | 1,409 | +4 | +0.3% | 5,800 |
| 2019/11/22 | 1,414 | 1,419 | 1,400 | 1,405 | -8 | -0.6% | 9,800 |
| 2019/11/21 | 1,433 | 1,433 | 1,413 | 1,413 | +5 | +0.4% | 3,900 |
| 2019/11/20 | 1,411 | 1,428 | 1,406 | 1,408 | -3 | -0.2% | 10,500 |
| 2019/11/19 | 1,430 | 1,432 | 1,411 | 1,411 | -11 | -0.8% | 6,200 |
| 2019/11/18 | 1,430 | 1,434 | 1,420 | 1,422 | -1 | -0.1% | 12,000 |
| 2019/11/15 | 1,438 | 1,440 | 1,419 | 1,423 | -15 | -1% | 14,700 |
| 2019/11/14 | 1,453 | 1,473 | 1,424 | 1,438 | -15 | -1% | 11,100 |
| 2019/11/13 | 1,459 | 1,494 | 1,450 | 1,453 | -14 | -1% | 12,000 |
| 2019/11/12 | 1,423 | 1,493 | 1,420 | 1,467 | +33 | +2.3% | 14,100 |
| 2019/11/11 | 1,459 | 1,464 | 1,433 | 1,434 | -24 | -1.6% | 5,500 |
| 2019/11/08 | 1,458 | 1,460 | 1,455 | 1,458 | +1 | +0.1% | 1,500 |
| 2019/11/07 | 1,474 | 1,475 | 1,457 | 1,457 | -34 | -2.3% | 2,300 |
| 2019/11/06 | 1,517 | 1,520 | 1,472 | 1,491 | +46 | +3.2% | 10,500 |
| 2019/11/05 | 1,407 | 1,445 | 1,407 | 1,445 | +38 | +2.7% | 2,000 |
| 2019/11/01 | 1,420 | 1,424 | 1,407 | 1,407 | -22 | -1.5% | 1,800 |
| 2019/10/31 | 1,430 | 1,430 | 1,422 | 1,429 | -1 | -0.1% | 400 |
| 2019/10/30 | 1,434 | 1,434 | 1,430 | 1,430 | -3 | -0.2% | 400 |
| 2019/10/29 | 1,445 | 1,445 | 1,425 | 1,433 | -5 | -0.3% | 1,600 |
| 2019/10/28 | 1,426 | 1,438 | 1,425 | 1,438 | +12 | +0.8% | 800 |
| 2019/10/25 | 1,426 | 1,430 | 1,425 | 1,426 | -5 | -0.3% | 800 |
| 2019/10/24 | 1,431 | 1,431 | 1,431 | 1,431 | ±0 | ±0% | 200 |
| 2019/10/23 | 1,431 | 1,443 | 1,430 | 1,431 | ±0 | ±0% | 3,900 |
| 2019/10/21 | 1,432 | 1,441 | 1,428 | 1,431 | -2 | -0.1% | 4,500 |
| 2019/10/18 | 1,430 | 1,433 | 1,416 | 1,433 | +3 | +0.2% | 1,200 |
| 2019/10/17 | 1,445 | 1,450 | 1,427 | 1,430 | -16 | -1.1% | 1,300 |
| 2019/10/16 | 1,462 | 1,462 | 1,430 | 1,446 | +14 | +1% | 3,500 |
| 2019/10/15 | 1,438 | 1,494 | 1,432 | 1,432 | -9 | -0.6% | 7,500 |
| 2019/10/11 | 1,440 | 1,451 | 1,440 | 1,441 | -11 | -0.8% | 900 |
| 2019/10/10 | 1,442 | 1,452 | 1,440 | 1,452 | -1 | -0.1% | 900 |
| 2019/10/09 | 1,456 | 1,456 | 1,434 | 1,453 | -3 | -0.2% | 1,300 |
| 2019/10/08 | 1,450 | 1,456 | 1,450 | 1,456 | +6 | +0.4% | 200 |
| 2019/10/07 | 1,451 | 1,464 | 1,450 | 1,450 | -28 | -1.9% | 1,000 |
| 2019/10/04 | 1,458 | 1,485 | 1,458 | 1,478 | +20 | +1.4% | 2,000 |
| 2019/10/03 | 1,446 | 1,458 | 1,441 | 1,458 | -2 | -0.1% | 1,600 |
| 2019/10/02 | 1,460 | 1,460 | 1,460 | 1,460 | -6 | -0.4% | 100 |
| 2019/10/01 | 1,448 | 1,466 | 1,448 | 1,466 | - | - | 800 |
| 2019/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/27 | 1,450 | 1,465 | 1,450 | 1,461 | -8 | -0.5% | 4,500 |
| 2019/09/26 | 1,468 | 1,469 | 1,455 | 1,469 | ±0 | ±0% | 1,300 |
| 2019/09/25 | 1,467 | 1,494 | 1,467 | 1,469 | -21 | -1.4% | 1,400 |
| 2019/09/24 | 1,485 | 1,490 | 1,485 | 1,490 | -2 | -0.1% | 400 |
| 2019/09/20 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 100 |
| 2019/09/19 | 1,490 | 1,492 | 1,490 | 1,492 | ±0 | ±0% | 200 |
1401～
1450
件表示中 / 3770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 | 115,400円 | +7.0% | +4.0% | 3.47% | 14.64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 |
| ＩＮＣ | 54,400円 | +8.1% | - | 0.00% | - | 3.21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 |
| ナルネット | 101,900円 | +21.9% | +57.7% | 2.36% | 13.25倍 | 1.59倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| ギックス | 94,300円 | +46.0% | - | 5.67% | 526.82倍 | 2.98倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| ＣＳＳＨＤ | 99,600円 | +9.1% | +8.6% | 4.52% | 9.73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
