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 |
|---|---|---|---|---|---|---|---|
| 2003/10/23 | 1,670 | 1,740 | 1,670 | 1,740 | -170 | -8.9% | 5,400 |
| 2003/10/22 | 1,860 | 1,950 | 1,860 | 1,910 | -50 | -2.6% | 1,600 |
| 2003/10/21 | 2,210 | 2,250 | 1,960 | 1,960 | -310 | -13.7% | 8,600 |
| 2003/10/20 | 2,400 | 2,400 | 2,220 | 2,270 | -90 | -3.8% | 5,400 |
| 2003/10/17 | 2,380 | 2,480 | 2,360 | 2,360 | +30 | +1.3% | 6,000 |
| 2003/10/16 | 2,290 | 2,420 | 2,210 | 2,330 | -200 | -7.9% | 15,700 |
| 2003/10/15 | 2,210 | 2,530 | 2,140 | 2,530 | +400 | +18.8% | 15,600 |
| 2003/10/14 | 1,990 | 2,190 | 1,990 | 2,130 | +60 | +2.9% | 5,000 |
| 2003/10/10 | 2,110 | 2,200 | 1,870 | 2,070 | -60 | -2.8% | 10,500 |
| 2003/10/09 | 2,040 | 2,400 | 2,040 | 2,130 | +130 | +6.5% | 24,900 |
| 2003/10/08 | 1,730 | 2,000 | 1,710 | 2,000 | +300 | +17.6% | 11,200 |
| 2003/10/07 | 1,690 | 1,700 | 1,630 | 1,700 | ±0 | ±0% | 3,100 |
| 2003/10/06 | 1,720 | 1,720 | 1,700 | 1,700 | +20 | +1.2% | 1,100 |
| 2003/10/03 | 1,720 | 1,720 | 1,680 | 1,680 | -10 | -0.6% | 1,100 |
| 2003/10/02 | 1,700 | 1,740 | 1,670 | 1,690 | +20 | +1.2% | 1,700 |
| 2003/10/01 | 1,560 | 1,690 | 1,560 | 1,670 | +100 | +6.4% | 5,500 |
| 2003/09/30 | 1,600 | 1,600 | 1,560 | 1,570 | -40 | -2.5% | 1,100 |
| 2003/09/29 | 1,610 | 1,610 | 1,590 | 1,610 | +30 | +1.9% | 1,500 |
| 2003/09/26 | 1,630 | 1,630 | 1,570 | 1,580 | -20 | -1.3% | 1,200 |
| 2003/09/25 | 1,670 | 1,670 | 1,580 | 1,600 | -10 | -0.6% | 3,000 |
| 2003/09/24 | 1,640 | 1,640 | 1,580 | 1,610 | +30 | +1.9% | 700 |
| 2003/09/22 | 1,640 | 1,660 | 1,580 | 1,580 | -60 | -3.7% | 2,600 |
| 2003/09/19 | 1,600 | 1,640 | 1,600 | 1,640 | +50 | +3.1% | 3,400 |
| 2003/09/18 | 1,630 | 1,670 | 1,590 | 1,590 | -50 | -3% | 2,600 |
| 2003/09/17 | 1,600 | 1,640 | 1,590 | 1,640 | +50 | +3.1% | 2,300 |
| 2003/09/16 | 1,560 | 1,590 | 1,560 | 1,590 | +30 | +1.9% | 1,400 |
| 2003/09/12 | 1,570 | 1,570 | 1,540 | 1,560 | -10 | -0.6% | 1,600 |
| 2003/09/11 | 1,600 | 1,600 | 1,560 | 1,570 | -20 | -1.3% | 4,300 |
| 2003/09/10 | 1,560 | 1,590 | 1,550 | 1,590 | +30 | +1.9% | 1,100 |
| 2003/09/09 | 1,590 | 1,590 | 1,560 | 1,560 | -30 | -1.9% | 1,500 |
| 2003/09/08 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 800 |
| 2003/09/05 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 2,400 |
| 2003/09/04 | 1,570 | 1,580 | 1,560 | 1,580 | +10 | +0.6% | 1,500 |
| 2003/09/03 | 1,610 | 1,610 | 1,570 | 1,570 | -10 | -0.6% | 4,300 |
| 2003/09/02 | 1,690 | 1,690 | 1,560 | 1,580 | -100 | -6% | 4,300 |
| 2003/09/01 | 1,710 | 1,730 | 1,670 | 1,680 | +40 | +2.4% | 3,800 |
| 2003/08/29 | 1,600 | 1,650 | 1,600 | 1,640 | +40 | +2.5% | 1,500 |
| 2003/08/28 | 1,600 | 1,640 | 1,600 | 1,600 | +10 | +0.6% | 1,300 |
| 2003/08/27 | 1,600 | 1,600 | 1,570 | 1,590 | -10 | -0.6% | 1,300 |
| 2003/08/26 | 1,620 | 1,620 | 1,540 | 1,600 | -10 | -0.6% | 1,000 |
| 2003/08/25 | 1,610 | 1,670 | 1,610 | 1,610 | ±0 | ±0% | 1,500 |
| 2003/08/22 | 1,670 | 1,680 | 1,550 | 1,610 | ±0 | ±0% | 10,600 |
| 2003/08/21 | 1,460 | 1,610 | 1,460 | 1,610 | +170 | +11.8% | 5,900 |
| 2003/08/20 | 1,500 | 1,500 | 1,340 | 1,440 | -60 | -4% | 4,900 |
| 2003/08/19 | 1,480 | 1,550 | 1,480 | 1,500 | -10 | -0.7% | 7,700 |
| 2003/08/18 | 1,490 | 1,510 | 1,490 | 1,510 | +40 | +2.7% | 800 |
| 2003/08/15 | 1,450 | 1,470 | 1,450 | 1,470 | ±0 | ±0% | 3,500 |
| 2003/08/14 | 1,480 | 1,480 | 1,470 | 1,470 | -70 | -4.5% | 1,000 |
| 2003/08/13 | 1,510 | 1,540 | 1,430 | 1,540 | ±0 | ±0% | 5,100 |
| 2003/08/12 | 1,510 | 1,540 | 1,500 | 1,540 | +30 | +2% | 400 |
5151～
5200
件表示中 / 5960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 | 291,000円 | +16.2% | - | 0.00% | 306.96倍 | 12.93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 |
| 池上通 | 68,800円 | +4.2% | -22.4% | 4.80% | 7.35倍 | 0.33倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| サンコー | 51,400円 | +0.4% | -42.4% | 3.89% | 11.12倍 | 0.29倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
| ＯＳＧコーポ | 84,500円 | +8.9% | +70.9% | 4.73% | 12.55倍 | 1.66倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| 多摩川ＨＤ | 72,400円 | -40.2% | - | 0.71% | - | 0.96倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
市場注目の銘柄
チャート関連のコラム
