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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,618 | 1,671 | 1,472 | 1,658 | +22 | +1.3% | 168,700 |
| 2025/04/08 | 1,710 | 1,712 | 1,603 | 1,636 | +6 | +0.4% | 63,700 |
| 2025/04/07 | 1,605 | 1,647 | 1,453 | 1,630 | -55 | -3.3% | 94,500 |
| 2025/04/04 | 1,660 | 1,707 | 1,630 | 1,685 | -15 | -0.9% | 84,200 |
| 2025/04/03 | 1,671 | 1,790 | 1,671 | 1,700 | -2 | -0.1% | 140,400 |
| 2025/04/02 | 1,680 | 1,717 | 1,642 | 1,702 | -9 | -0.5% | 97,800 |
| 2025/04/01 | 1,703 | 1,744 | 1,671 | 1,711 | -18 | -1% | 146,300 |
| 2025/03/31 | 1,725 | 1,750 | 1,674 | 1,729 | -5 | -0.3% | 63,500 |
| 2025/03/28 | 1,650 | 1,907 | 1,650 | 1,734 | -3,216 | -65% | 264,300 |
| 2025/03/27 | 5,050 | 5,170 | 4,565 | 4,950 | -300 | -5.7% | 88,200 |
| 2025/03/26 | 4,840 | 5,380 | 4,205 | 5,250 | +345 | +7% | 164,500 |
| 2025/03/25 | 5,050 | 5,340 | 4,800 | 4,905 | -145 | -2.9% | 74,200 |
| 2025/03/24 | 5,140 | 5,240 | 5,030 | 5,050 | -60 | -1.2% | 74,600 |
| 2025/03/21 | 4,720 | 5,240 | 4,720 | 5,110 | +325 | +6.8% | 137,400 |
| 2025/03/19 | 4,760 | 4,950 | 4,680 | 4,785 | -45 | -0.9% | 146,200 |
| 2025/03/18 | 4,675 | 4,965 | 4,285 | 4,830 | +295 | +6.5% | 371,100 |
| 2025/03/17 | 4,535 | 4,535 | 4,535 | 4,535 | +700 | +18.3% | 88,000 |
| 2025/03/14 | 3,835 | 3,835 | 3,835 | 3,835 | +700 | +22.3% | 29,800 |
| 2025/03/13 | 3,070 | 3,165 | 3,050 | 3,135 | -5 | -0.2% | 45,600 |
| 2025/03/12 | 2,933 | 3,300 | 2,933 | 3,140 | +178 | +6% | 39,700 |
| 2025/03/11 | 2,860 | 2,982 | 2,840 | 2,962 | +52 | +1.8% | 55,900 |
| 2025/03/10 | 2,935 | 2,950 | 2,871 | 2,910 | -25 | -0.9% | 29,300 |
| 2025/03/07 | 2,930 | 2,970 | 2,902 | 2,935 | -45 | -1.5% | 10,300 |
| 2025/03/06 | 2,935 | 2,991 | 2,917 | 2,980 | +45 | +1.5% | 27,600 |
| 2025/03/05 | 2,850 | 2,963 | 2,815 | 2,935 | +50 | +1.7% | 25,300 |
| 2025/03/04 | 2,880 | 2,899 | 2,821 | 2,885 | -28 | -1% | 11,000 |
| 2025/03/03 | 2,861 | 2,914 | 2,821 | 2,913 | +120 | +4.3% | 19,200 |
| 2025/02/28 | 2,821 | 2,844 | 2,750 | 2,793 | -50 | -1.8% | 27,500 |
| 2025/02/27 | 2,860 | 2,860 | 2,821 | 2,843 | -8 | -0.3% | 7,200 |
| 2025/02/26 | 2,966 | 2,998 | 2,750 | 2,851 | -115 | -3.9% | 25,900 |
| 2025/02/25 | 2,920 | 3,000 | 2,850 | 2,966 | +21 | +0.7% | 19,000 |
| 2025/02/21 | 2,941 | 2,957 | 2,881 | 2,945 | -20 | -0.7% | 12,400 |
| 2025/02/20 | 2,956 | 3,010 | 2,920 | 2,965 | -5 | -0.2% | 10,300 |
| 2025/02/19 | 2,993 | 3,000 | 2,935 | 2,970 | -10 | -0.3% | 16,200 |
| 2025/02/18 | 3,050 | 3,065 | 2,900 | 2,980 | -18 | -0.6% | 77,500 |
| 2025/02/17 | 2,971 | 3,070 | 2,869 | 2,998 | +68 | +2.3% | 61,200 |
| 2025/02/14 | 2,860 | 2,999 | 2,820 | 2,930 | +120 | +4.3% | 52,600 |
| 2025/02/13 | 2,796 | 2,821 | 2,761 | 2,810 | +20 | +0.7% | 8,600 |
| 2025/02/12 | 2,817 | 2,817 | 2,755 | 2,790 | -33 | -1.2% | 8,900 |
| 2025/02/10 | 2,713 | 2,849 | 2,630 | 2,823 | +87 | +3.2% | 43,400 |
| 2025/02/07 | 2,801 | 2,801 | 2,706 | 2,736 | -79 | -2.8% | 17,500 |
| 2025/02/06 | 2,820 | 2,829 | 2,770 | 2,815 | -14 | -0.5% | 2,900 |
| 2025/02/05 | 2,780 | 2,829 | 2,721 | 2,829 | +19 | +0.7% | 14,300 |
| 2025/02/04 | 2,935 | 2,935 | 2,763 | 2,810 | -75 | -2.6% | 50,000 |
| 2025/02/03 | 2,878 | 2,920 | 2,802 | 2,885 | -43 | -1.5% | 20,100 |
| 2025/01/31 | 2,765 | 2,978 | 2,765 | 2,928 | +113 | +4% | 107,100 |
| 2025/01/30 | 2,750 | 2,823 | 2,708 | 2,815 | +45 | +1.6% | 87,000 |
| 2025/01/29 | 2,794 | 2,794 | 2,692 | 2,770 | -5 | -0.2% | 15,600 |
| 2025/01/28 | 2,770 | 2,792 | 2,740 | 2,775 | -15 | -0.5% | 16,100 |
| 2025/01/27 | 2,860 | 2,860 | 2,706 | 2,790 | -12 | -0.4% | 31,000 |
1～
50
件表示中 / 6063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 | 165,800円 | +16.2% | - | 0.00% | 524.68倍 | 19.53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 |
| 大同信 | 45,000円 | +5.9% | -14.0% | 2.67% | 4.75倍 | 0.30倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| エノモト | 117,700円 | +7.0% | +140.5% | 6.03% | 16.66倍 | 0.34倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| シライ電子 | 50,100円 | +0.6% | +1.8% | 5.99% | 5.04倍 | 0.85倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| エヌエフＨＤ | 102,000円 | +1.1% | +7.4% | 3.14% | 19.88倍 | 0.57倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
チャート関連のコラム
