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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,501 | 1,527 | 1,501 | 1,527 | - | - | 1,100 |
| 2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/26 | 1,501 | 1,529 | 1,501 | 1,505 | -4 | -0.3% | 2,600 |
| 2018/09/25 | 1,539 | 1,539 | 1,507 | 1,509 | -6 | -0.4% | 2,700 |
| 2018/09/21 | 1,529 | 1,529 | 1,501 | 1,515 | +5 | +0.3% | 500 |
| 2018/09/20 | 1,530 | 1,530 | 1,510 | 1,510 | -36 | -2.3% | 900 |
| 2018/09/19 | 1,546 | 1,546 | 1,546 | 1,546 | +5 | +0.3% | 300 |
| 2018/09/18 | 1,540 | 1,546 | 1,540 | 1,541 | +41 | +2.7% | 2,100 |
| 2018/09/14 | 1,434 | 1,533 | 1,434 | 1,500 | +37 | +2.5% | 1,200 |
| 2018/09/13 | 1,456 | 1,463 | 1,456 | 1,463 | -11 | -0.7% | 600 |
| 2018/09/12 | 1,498 | 1,498 | 1,474 | 1,474 | ±0 | ±0% | 300 |
| 2018/09/11 | 1,489 | 1,489 | 1,474 | 1,474 | -23 | -1.5% | 200 |
| 2018/09/10 | 1,500 | 1,500 | 1,497 | 1,497 | +14 | +0.9% | 200 |
| 2018/09/07 | 1,497 | 1,510 | 1,470 | 1,483 | -34 | -2.2% | 700 |
| 2018/09/06 | 1,521 | 1,544 | 1,488 | 1,517 | -28 | -1.8% | 3,300 |
| 2018/09/05 | 1,514 | 1,547 | 1,514 | 1,545 | -4 | -0.3% | 700 |
| 2018/09/04 | 1,551 | 1,559 | 1,530 | 1,549 | -19 | -1.2% | 2,500 |
| 2018/09/03 | 1,574 | 1,574 | 1,568 | 1,568 | +2 | +0.1% | 400 |
| 2018/08/31 | 1,531 | 1,566 | 1,531 | 1,566 | +2 | +0.1% | 2,400 |
| 2018/08/30 | 1,536 | 1,564 | 1,534 | 1,564 | +7 | +0.4% | 2,700 |
| 2018/08/29 | 1,550 | 1,558 | 1,544 | 1,557 | -33 | -2.1% | 1,400 |
| 2018/08/28 | 1,584 | 1,599 | 1,582 | 1,590 | +1 | +0.1% | 3,900 |
| 2018/08/27 | 1,590 | 1,590 | 1,554 | 1,589 | -1 | -0.1% | 3,100 |
| 2018/08/24 | 1,586 | 1,590 | 1,566 | 1,590 | +10 | +0.6% | 2,000 |
| 2018/08/23 | 1,579 | 1,589 | 1,579 | 1,580 | +9 | +0.6% | 1,200 |
| 2018/08/22 | 1,563 | 1,571 | 1,563 | 1,571 | +8 | +0.5% | 900 |
| 2018/08/21 | 1,610 | 1,610 | 1,551 | 1,563 | -45 | -2.8% | 3,600 |
| 2018/08/20 | 1,600 | 1,608 | 1,600 | 1,608 | +8 | +0.5% | 1,900 |
| 2018/08/17 | 1,600 | 1,600 | 1,600 | 1,600 | -5 | -0.3% | 100 |
| 2018/08/16 | 1,600 | 1,605 | 1,520 | 1,605 | ±0 | ±0% | 2,400 |
| 2018/08/15 | 1,595 | 1,605 | 1,595 | 1,605 | +30 | +1.9% | 800 |
| 2018/08/14 | 1,575 | 1,575 | 1,575 | 1,575 | -40 | -2.5% | 100 |
| 2018/08/13 | 1,617 | 1,617 | 1,614 | 1,615 | +15 | +0.9% | 500 |
| 2018/08/10 | 1,600 | 1,600 | 1,583 | 1,600 | ±0 | ±0% | 1,000 |
| 2018/08/09 | 1,573 | 1,600 | 1,573 | 1,600 | +19 | +1.2% | 1,500 |
| 2018/08/08 | 1,600 | 1,600 | 1,555 | 1,581 | -19 | -1.2% | 3,200 |
| 2018/08/07 | 1,590 | 1,600 | 1,590 | 1,600 | +28 | +1.8% | 1,000 |
| 2018/08/06 | 1,581 | 1,600 | 1,572 | 1,572 | -23 | -1.4% | 1,100 |
| 2018/08/03 | 1,594 | 1,595 | 1,589 | 1,595 | +1 | +0.1% | 1,300 |
| 2018/08/02 | 1,580 | 1,594 | 1,580 | 1,594 | +14 | +0.9% | 2,400 |
| 2018/08/01 | 1,589 | 1,589 | 1,563 | 1,580 | +19 | +1.2% | 700 |
| 2018/07/31 | 1,578 | 1,578 | 1,551 | 1,561 | ±0 | ±0% | 500 |
| 2018/07/30 | 1,570 | 1,570 | 1,561 | 1,561 | +1 | +0.1% | 500 |
| 2018/07/27 | 1,561 | 1,561 | 1,552 | 1,560 | -16 | -1% | 1,500 |
| 2018/07/26 | 1,574 | 1,580 | 1,567 | 1,576 | +10 | +0.6% | 1,000 |
| 2018/07/25 | 1,560 | 1,566 | 1,550 | 1,566 | +5 | +0.3% | 1,600 |
| 2018/07/24 | 1,577 | 1,579 | 1,541 | 1,561 | +11 | +0.7% | 1,200 |
| 2018/07/23 | 1,542 | 1,550 | 1,542 | 1,550 | -18 | -1.1% | 600 |
| 2018/07/20 | 1,556 | 1,587 | 1,541 | 1,568 | +16 | +1% | 3,600 |
| 2018/07/19 | 1,572 | 1,572 | 1,550 | 1,552 | -20 | -1.3% | 3,300 |
1501～
1550
件表示中 / 3586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 | 90,200円 | +7.0% | +4.0% | 4.43% | 11.39倍 | 0.77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 |
| ギークス | 41,100円 | +10.8% | +564.6% | 2.43% | 12.63倍 | 1.46倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ＭＲＴ | 74,200円 | -20.5% | -88.3% | 0.00% | 80.83倍 | 0.88倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| グッドパチ | 45,500円 | +11.1% | +323.9% | 0.00% | 35.97倍 | 1.06倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| ダイサン | 54,400円 | +5.7% | +999.9% | 4.04% | 13.17倍 | 0.65倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
市場注目の銘柄
チャート関連のコラム
