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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 1,749 | 1,800 | 1,740 | 1,793 | +62 | +3.6% | 24,500 |
2017/07/10 | 1,731 | 1,753 | 1,729 | 1,731 | +6 | +0.3% | 18,600 |
2017/07/07 | 1,716 | 1,755 | 1,715 | 1,725 | -18 | -1% | 9,800 |
2017/07/06 | 1,710 | 1,780 | 1,710 | 1,743 | +36 | +2.1% | 13,400 |
2017/07/05 | 1,691 | 1,707 | 1,671 | 1,707 | -24 | -1.4% | 17,400 |
2017/07/04 | 1,810 | 1,810 | 1,725 | 1,731 | -89 | -4.9% | 19,200 |
2017/07/03 | 1,821 | 1,846 | 1,788 | 1,820 | +6 | +0.3% | 20,200 |
2017/06/30 | 1,740 | 1,828 | 1,728 | 1,814 | +50 | +2.8% | 45,400 |
2017/06/29 | 1,654 | 1,769 | 1,654 | 1,764 | +125 | +7.6% | 48,300 |
2017/06/28 | 1,656 | 1,682 | 1,610 | 1,639 | -30 | -1.8% | 12,900 |
2017/06/27 | 1,699 | 1,699 | 1,638 | 1,669 | -8 | -0.5% | 12,700 |
2017/06/26 | 1,619 | 1,689 | 1,616 | 1,677 | +64 | +4% | 15,200 |
2017/06/23 | 1,690 | 1,700 | 1,605 | 1,613 | -77 | -4.6% | 34,800 |
2017/06/22 | 1,750 | 1,766 | 1,661 | 1,690 | -23 | -1.3% | 32,500 |
2017/06/21 | 1,664 | 1,714 | 1,622 | 1,713 | +43 | +2.6% | 35,100 |
2017/06/20 | 1,600 | 1,670 | 1,584 | 1,670 | +82 | +5.2% | 51,900 |
2017/06/19 | 1,535 | 1,592 | 1,510 | 1,588 | +117 | +8% | 40,900 |
2017/06/16 | 1,426 | 1,485 | 1,423 | 1,471 | +58 | +4.1% | 14,100 |
2017/06/15 | 1,447 | 1,447 | 1,386 | 1,413 | -34 | -2.3% | 28,600 |
2017/06/14 | 1,471 | 1,471 | 1,431 | 1,447 | -17 | -1.2% | 6,700 |
2017/06/13 | 1,444 | 1,464 | 1,431 | 1,464 | +19 | +1.3% | 5,200 |
2017/06/12 | 1,479 | 1,487 | 1,440 | 1,445 | -42 | -2.8% | 9,800 |
2017/06/09 | 1,493 | 1,499 | 1,472 | 1,487 | -17 | -1.1% | 11,100 |
2017/06/08 | 1,479 | 1,507 | 1,463 | 1,504 | +42 | +2.9% | 16,400 |
2017/06/07 | 1,438 | 1,488 | 1,436 | 1,462 | +17 | +1.2% | 5,500 |
2017/06/06 | 1,507 | 1,510 | 1,445 | 1,445 | -83 | -5.4% | 27,100 |
2017/06/05 | 1,560 | 1,582 | 1,499 | 1,528 | -22 | -1.4% | 20,800 |
2017/06/02 | 1,483 | 1,582 | 1,483 | 1,550 | +70 | +4.7% | 40,600 |
2017/06/01 | 1,441 | 1,495 | 1,429 | 1,480 | +33 | +2.3% | 22,400 |
2017/05/31 | 1,441 | 1,470 | 1,423 | 1,447 | +9 | +0.6% | 25,000 |
2017/05/30 | 1,452 | 1,452 | 1,400 | 1,438 | -10 | -0.7% | 18,100 |
2017/05/29 | 1,388 | 1,522 | 1,388 | 1,448 | +74 | +5.4% | 44,300 |
2017/05/26 | 1,360 | 1,390 | 1,360 | 1,374 | +17 | +1.3% | 14,600 |
2017/05/25 | 1,382 | 1,410 | 1,355 | 1,357 | -28 | -2% | 22,300 |
2017/05/24 | 1,408 | 1,410 | 1,385 | 1,385 | -20 | -1.4% | 12,700 |
2017/05/23 | 1,410 | 1,424 | 1,382 | 1,405 | -4 | -0.3% | 20,500 |
2017/05/22 | 1,360 | 1,409 | 1,353 | 1,409 | +71 | +5.3% | 16,000 |
2017/05/19 | 1,351 | 1,351 | 1,330 | 1,338 | +1 | +0.1% | 9,200 |
2017/05/18 | 1,328 | 1,343 | 1,321 | 1,337 | -31 | -2.3% | 18,900 |
2017/05/17 | 1,389 | 1,401 | 1,367 | 1,368 | -36 | -2.6% | 13,700 |
2017/05/16 | 1,410 | 1,420 | 1,404 | 1,404 | -2 | -0.1% | 2,400 |
2017/05/15 | 1,368 | 1,418 | 1,368 | 1,406 | +28 | +2% | 8,100 |
2017/05/12 | 1,416 | 1,418 | 1,361 | 1,378 | -32 | -2.3% | 13,300 |
2017/05/11 | 1,451 | 1,452 | 1,404 | 1,410 | -70 | -4.7% | 24,900 |
2017/05/10 | 1,488 | 1,500 | 1,461 | 1,480 | -26 | -1.7% | 24,600 |
2017/05/09 | 1,500 | 1,513 | 1,493 | 1,506 | +13 | +0.9% | 14,600 |
2017/05/08 | 1,480 | 1,519 | 1,452 | 1,493 | +23 | +1.6% | 36,800 |
2017/05/02 | 1,437 | 1,474 | 1,437 | 1,470 | +20 | +1.4% | 22,800 |
2017/05/01 | 1,480 | 1,480 | 1,387 | 1,450 | +17 | +1.2% | 35,200 |
2017/04/28 | 1,351 | 1,436 | 1,351 | 1,433 | +86 | +6.4% | 50,900 |
1801~
1850
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