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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,650 | 1,650 | 1,623 | 1,628 | -25 | -1.5% | 8,300 |
| 2017/09/21 | 1,657 | 1,665 | 1,617 | 1,653 | -1 | -0.1% | 21,600 |
| 2017/09/20 | 1,740 | 1,740 | 1,621 | 1,654 | -46 | -2.7% | 41,000 |
| 2017/09/19 | 1,871 | 1,871 | 1,670 | 1,700 | +149 | +9.6% | 110,900 |
| 2017/09/15 | 1,567 | 1,575 | 1,500 | 1,551 | +6 | +0.4% | 6,400 |
| 2017/09/14 | 1,560 | 1,565 | 1,544 | 1,545 | -5 | -0.3% | 3,100 |
| 2017/09/13 | 1,559 | 1,569 | 1,546 | 1,550 | +16 | +1% | 5,900 |
| 2017/09/12 | 1,559 | 1,559 | 1,523 | 1,534 | +9 | +0.6% | 10,500 |
| 2017/09/11 | 1,506 | 1,590 | 1,506 | 1,525 | +42 | +2.8% | 5,500 |
| 2017/09/08 | 1,474 | 1,554 | 1,474 | 1,483 | -15 | -1% | 2,700 |
| 2017/09/07 | 1,551 | 1,559 | 1,473 | 1,498 | -40 | -2.6% | 5,300 |
| 2017/09/06 | 1,432 | 1,540 | 1,432 | 1,538 | +38 | +2.5% | 8,400 |
| 2017/09/05 | 1,557 | 1,557 | 1,425 | 1,500 | -56 | -3.6% | 10,400 |
| 2017/09/04 | 1,620 | 1,620 | 1,555 | 1,556 | -64 | -4% | 8,100 |
| 2017/09/01 | 1,640 | 1,640 | 1,616 | 1,620 | -25 | -1.5% | 11,100 |
| 2017/08/31 | 1,651 | 1,654 | 1,645 | 1,645 | -10 | -0.6% | 2,900 |
| 2017/08/30 | 1,650 | 1,655 | 1,642 | 1,655 | +1 | +0.1% | 2,700 |
| 2017/08/29 | 1,654 | 1,657 | 1,645 | 1,654 | -20 | -1.2% | 6,900 |
| 2017/08/28 | 1,665 | 1,688 | 1,665 | 1,674 | -6 | -0.4% | 10,200 |
| 2017/08/25 | 1,657 | 1,680 | 1,652 | 1,680 | +23 | +1.4% | 8,300 |
| 2017/08/24 | 1,658 | 1,687 | 1,650 | 1,657 | -13 | -0.8% | 6,400 |
| 2017/08/23 | 1,663 | 1,670 | 1,661 | 1,670 | +18 | +1.1% | 2,000 |
| 2017/08/22 | 1,650 | 1,662 | 1,650 | 1,652 | -15 | -0.9% | 5,200 |
| 2017/08/21 | 1,667 | 1,667 | 1,653 | 1,667 | ±0 | ±0% | 3,800 |
| 2017/08/18 | 1,698 | 1,698 | 1,664 | 1,667 | -38 | -2.2% | 3,000 |
| 2017/08/17 | 1,700 | 1,707 | 1,680 | 1,705 | +3 | +0.2% | 5,000 |
| 2017/08/16 | 1,680 | 1,702 | 1,680 | 1,702 | +15 | +0.9% | 3,500 |
| 2017/08/15 | 1,669 | 1,696 | 1,666 | 1,687 | +30 | +1.8% | 4,900 |
| 2017/08/14 | 1,650 | 1,668 | 1,630 | 1,657 | -22 | -1.3% | 8,500 |
| 2017/08/10 | 1,660 | 1,679 | 1,650 | 1,679 | +9 | +0.5% | 13,400 |
| 2017/08/09 | 1,703 | 1,714 | 1,658 | 1,670 | -32 | -1.9% | 8,000 |
| 2017/08/08 | 1,730 | 1,730 | 1,695 | 1,702 | -23 | -1.3% | 9,700 |
| 2017/08/07 | 1,715 | 1,725 | 1,700 | 1,725 | -3 | -0.2% | 8,100 |
| 2017/08/04 | 1,699 | 1,738 | 1,695 | 1,728 | -11 | -0.6% | 11,800 |
| 2017/08/03 | 1,771 | 1,771 | 1,680 | 1,739 | -26 | -1.5% | 8,100 |
| 2017/08/02 | 1,680 | 1,766 | 1,680 | 1,765 | +45 | +2.6% | 13,900 |
| 2017/08/01 | 1,766 | 1,766 | 1,657 | 1,720 | -34 | -1.9% | 21,500 |
| 2017/07/31 | 1,845 | 1,845 | 1,711 | 1,754 | -56 | -3.1% | 16,300 |
| 2017/07/28 | 1,867 | 1,870 | 1,805 | 1,810 | -25 | -1.4% | 22,100 |
| 2017/07/27 | 1,817 | 1,870 | 1,817 | 1,835 | +55 | +3.1% | 34,300 |
| 2017/07/26 | 1,797 | 1,797 | 1,768 | 1,780 | +9 | +0.5% | 5,100 |
| 2017/07/25 | 1,800 | 1,800 | 1,754 | 1,771 | +3 | +0.2% | 13,300 |
| 2017/07/24 | 1,800 | 1,800 | 1,768 | 1,768 | -26 | -1.4% | 7,100 |
| 2017/07/21 | 1,794 | 1,795 | 1,775 | 1,794 | -6 | -0.3% | 6,700 |
| 2017/07/20 | 1,748 | 1,800 | 1,740 | 1,800 | +50 | +2.9% | 18,400 |
| 2017/07/19 | 1,775 | 1,794 | 1,735 | 1,750 | -26 | -1.5% | 12,500 |
| 2017/07/18 | 1,741 | 1,800 | 1,700 | 1,776 | -26 | -1.4% | 54,600 |
| 2017/07/14 | 1,820 | 1,820 | 1,802 | 1,802 | -14 | -0.8% | 24,800 |
| 2017/07/13 | 1,805 | 1,820 | 1,795 | 1,816 | +19 | +1.1% | 30,800 |
| 2017/07/12 | 1,813 | 1,830 | 1,791 | 1,797 | +4 | +0.2% | 19,400 |
1751～
1800
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
