ぷらっとホームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,478 | 1,478 | 1,365 | 1,366 | -22 | -1.6% | 234,600 |
| 2025/08/19 | 1,405 | 1,418 | 1,374 | 1,388 | +2 | +0.1% | 114,900 |
| 2025/08/18 | 1,377 | 1,412 | 1,357 | 1,386 | +35 | +2.6% | 157,200 |
| 2025/08/15 | 1,362 | 1,395 | 1,326 | 1,351 | -24 | -1.7% | 205,700 |
| 2025/08/14 | 1,460 | 1,460 | 1,362 | 1,375 | -76 | -5.2% | 278,700 |
| 2025/08/13 | 1,513 | 1,555 | 1,440 | 1,451 | -71 | -4.7% | 243,300 |
| 2025/08/12 | 1,522 | 1,570 | 1,490 | 1,522 | +72 | +5% | 513,600 |
| 2025/08/08 | 1,435 | 1,467 | 1,417 | 1,450 | -20 | -1.4% | 244,900 |
| 2025/08/07 | 1,494 | 1,518 | 1,458 | 1,470 | -42 | -2.8% | 197,600 |
| 2025/08/06 | 1,494 | 1,516 | 1,469 | 1,512 | +10 | +0.7% | 150,200 |
| 2025/08/05 | 1,481 | 1,511 | 1,432 | 1,502 | +2 | +0.1% | 336,600 |
| 2025/08/04 | 1,480 | 1,539 | 1,477 | 1,500 | +18 | +1.2% | 400,500 |
| 2025/08/01 | 1,666 | 1,688 | 1,412 | 1,482 | -224 | -13.1% | 1,306,700 |
| 2025/07/31 | 1,785 | 1,860 | 1,688 | 1,706 | -119 | -6.5% | 680,600 |
| 2025/07/30 | 1,830 | 1,950 | 1,791 | 1,825 | -16 | -0.9% | 956,900 |
| 2025/07/29 | 1,674 | 1,956 | 1,670 | 1,841 | +159 | +9.5% | 2,087,200 |
| 2025/07/28 | 1,679 | 1,695 | 1,610 | 1,682 | +3 | +0.2% | 364,100 |
| 2025/07/25 | 1,625 | 1,805 | 1,555 | 1,679 | +51 | +3.1% | 1,346,400 |
| 2025/07/24 | 1,587 | 1,656 | 1,575 | 1,628 | +28 | +1.8% | 261,200 |
| 2025/07/23 | 1,567 | 1,629 | 1,533 | 1,600 | +70 | +4.6% | 436,500 |
| 2025/07/22 | 1,620 | 1,643 | 1,517 | 1,530 | -74 | -4.6% | 319,400 |
| 2025/07/18 | 1,677 | 1,695 | 1,576 | 1,604 | -62 | -3.7% | 594,900 |
| 2025/07/17 | 1,500 | 1,730 | 1,487 | 1,666 | +195 | +13.3% | 1,093,700 |
| 2025/07/16 | 1,480 | 1,519 | 1,457 | 1,471 | -34 | -2.3% | 203,900 |
| 2025/07/15 | 1,577 | 1,582 | 1,425 | 1,505 | -67 | -4.3% | 455,900 |
| 2025/07/14 | 1,593 | 1,660 | 1,514 | 1,572 | -43 | -2.7% | 455,900 |
| 2025/07/11 | 1,654 | 1,796 | 1,586 | 1,615 | -70 | -4.2% | 1,324,100 |
| 2025/07/10 | 1,428 | 1,720 | 1,421 | 1,685 | +265 | +18.7% | 2,724,400 |
| 2025/07/09 | 1,440 | 1,507 | 1,411 | 1,420 | -45 | -3.1% | 473,200 |
| 2025/07/08 | 1,402 | 1,578 | 1,402 | 1,465 | +33 | +2.3% | 1,366,800 |
| 2025/07/07 | 1,227 | 1,497 | 1,227 | 1,432 | +187 | +15% | 1,809,000 |
| 2025/07/04 | 1,220 | 1,345 | 1,164 | 1,245 | +45 | +3.8% | 1,878,400 |
| 2025/07/03 | 1,442 | 1,450 | 1,172 | 1,200 | -272 | -18.5% | 1,563,200 |
| 2025/07/02 | 1,681 | 1,706 | 1,424 | 1,472 | -249 | -14.5% | 674,200 |
| 2025/07/01 | 1,805 | 1,849 | 1,685 | 1,721 | -80 | -4.4% | 444,100 |
| 2025/06/30 | 1,900 | 1,934 | 1,784 | 1,801 | -59 | -3.2% | 542,700 |
| 2025/06/27 | 1,792 | 1,880 | 1,712 | 1,860 | +49 | +2.7% | 882,300 |
| 2025/06/26 | 1,901 | 2,007 | 1,782 | 1,811 | +30 | +1.7% | 2,158,900 |
| 2025/06/25 | 1,600 | 1,893 | 1,573 | 1,781 | +237 | +15.3% | 3,238,400 |
| 2025/06/24 | 1,422 | 1,675 | 1,395 | 1,544 | +169 | +12.3% | 3,088,100 |
| 2025/06/23 | 1,403 | 1,408 | 1,326 | 1,375 | -79 | -5.4% | 353,700 |
| 2025/06/20 | 1,512 | 1,522 | 1,430 | 1,454 | -74 | -4.8% | 302,300 |
| 2025/06/19 | 1,503 | 1,577 | 1,471 | 1,528 | -65 | -4.1% | 667,100 |
| 2025/06/18 | 1,415 | 1,620 | 1,385 | 1,593 | +186 | +13.2% | 1,920,300 |
| 2025/06/17 | 1,338 | 1,499 | 1,330 | 1,407 | +83 | +6.3% | 1,217,500 |
| 2025/06/16 | 1,325 | 1,365 | 1,286 | 1,324 | +34 | +2.6% | 565,000 |
| 2025/06/13 | 1,349 | 1,355 | 1,260 | 1,290 | -65 | -4.8% | 548,500 |
| 2025/06/12 | 1,225 | 1,400 | 1,207 | 1,355 | +135 | +11.1% | 1,601,800 |
| 2025/06/11 | 1,258 | 1,260 | 1,206 | 1,220 | -62 | -4.8% | 451,900 |
| 2025/06/10 | 1,250 | 1,295 | 1,211 | 1,282 | +53 | +4.3% | 777,300 |
1～
50
件表示中 / 6153件
類似銘柄と比較する
現在ご覧いただいている「プラットホーム」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 |
|---|---|---|---|---|---|---|---|---|
| プラットホーム | 136,600円 | - | - | 0.00% | 539.93倍 | 15.62倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| 小野測 | 56,300円 | - | - | 3.55% | 10.67倍 | 0.38倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 不二電機 | 105,300円 | - | - | 3.04% | 27.40倍 | 0.54倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| ミナトＨＤ | 81,900円 | - | - | 1.83% | 12.64倍 | 1.03倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| アルチザ | 64,300円 | - | - | 3.11% | 21.63倍 | 0.84倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
市場注目の銘柄
チャート関連のコラム
