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 |
---|---|---|---|---|---|---|---|
2000/09/12 | 36,200 | 36,200 | 35,000 | 35,000 | -1,250 | -3.4% | 1,000 |
2000/09/11 | 35,000 | 36,250 | 35,000 | 36,250 | +1,250 | +3.6% | 2,000 |
2000/09/08 | 35,000 | 35,500 | 34,750 | 35,000 | -250 | -0.7% | 4,800 |
2000/09/07 | 35,050 | 35,500 | 35,050 | 35,250 | +250 | +0.7% | 2,400 |
2000/09/06 | 36,000 | 36,000 | 35,000 | 35,000 | -1,000 | -2.8% | 1,600 |
2000/09/05 | 36,550 | 38,350 | 36,000 | 36,000 | -500 | -1.4% | 5,200 |
2000/09/04 | 35,050 | 36,500 | 35,050 | 36,500 | +1,500 | +4.3% | 6,800 |
2000/09/01 | 32,550 | 36,000 | 32,550 | 35,000 | +2,600 | +8% | 11,400 |
2000/08/31 | 30,500 | 32,400 | 30,250 | 32,400 | +2,150 | +7.1% | 2,200 |
2000/08/30 | 32,450 | 32,450 | 29,500 | 30,250 | -2,250 | -6.9% | 2,400 |
2000/08/29 | 32,000 | 32,850 | 32,000 | 32,500 | +1,000 | +3.2% | 1,000 |
2000/08/28 | 31,200 | 31,500 | 31,200 | 31,500 | -1,700 | -5.1% | 400 |
2000/08/25 | 32,000 | 33,200 | 32,000 | 33,200 | +1,250 | +3.9% | 3,800 |
2000/08/24 | 31,750 | 31,950 | 30,000 | 31,950 | +200 | +0.6% | 3,400 |
2000/08/23 | 32,000 | 32,000 | 31,550 | 31,750 | -1,750 | -5.2% | 4,200 |
2000/08/22 | 32,000 | 33,500 | 32,000 | 33,500 | -500 | -1.5% | 1,600 |
2000/08/21 | 33,500 | 34,000 | 33,200 | 34,000 | +500 | +1.5% | 4,400 |
2000/08/18 | 33,450 | 33,900 | 33,450 | 33,500 | -750 | -2.2% | 5,400 |
2000/08/17 | 34,000 | 34,500 | 34,000 | 34,250 | +500 | +1.5% | 2,400 |
2000/08/16 | 33,200 | 34,250 | 31,500 | 33,750 | +300 | +0.9% | 6,000 |
2000/08/15 | 31,950 | 33,450 | 31,000 | 33,450 | +1,400 | +4.4% | 10,200 |
2000/08/14 | 30,000 | 32,450 | 29,500 | 32,050 | +4,600 | +16.8% | 11,400 |
2000/08/11 | 27,450 | 27,450 | 27,450 | 27,450 | +2,500 | +10% | 8,000 |
2000/08/10 | 24,500 | 24,950 | 24,000 | 24,950 | +450 | +1.8% | 6,200 |
2000/08/09 | 24,000 | 24,750 | 24,000 | 24,500 | +250 | +1% | 1,000 |
2000/08/08 | 24,450 | 24,500 | 24,000 | 24,250 | -750 | -3% | 2,600 |
2000/08/07 | 23,500 | 25,000 | 23,500 | 25,000 | +1,250 | +5.3% | 3,600 |
2000/08/04 | 21,300 | 23,750 | 21,200 | 23,750 | +2,500 | +11.8% | 6,000 |
2000/08/03 | 21,000 | 21,250 | 20,750 | 21,250 | +250 | +1.2% | 2,600 |
2000/08/02 | 21,950 | 22,000 | 20,750 | 21,000 | -1,000 | -4.5% | 2,600 |
2000/08/01 | 20,500 | 22,500 | 20,500 | 22,000 | +1,000 | +4.8% | 12,000 |
2000/07/31 | 18,950 | 21,000 | 18,250 | 21,000 | +300 | +1.4% | 10,400 |
2000/07/28 | 22,000 | 22,000 | 20,250 | 20,700 | -2,050 | -9% | 4,800 |
2000/07/27 | 23,850 | 23,850 | 22,750 | 22,750 | +1,400 | +6.6% | 19,200 |
2000/07/26 | 20,000 | 21,350 | 20,000 | 21,350 | - | - | 14,000 |
2000/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/07/24 | 16,350 | 16,350 | 15,950 | 16,350 | +2,000 | +13.9% | 8,400 |
2000/07/21 | 15,000 | 15,150 | 14,350 | 14,350 | -2,500 | -14.8% | 11,200 |
2000/07/19 | 15,750 | 17,250 | 15,750 | 16,850 | - | - | 20,800 |
2000/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/07/17 | 20,750 | 21,000 | 20,750 | 21,000 | -2,750 | -11.6% | 2,000 |
2000/07/14 | 24,750 | 24,750 | 23,050 | 23,750 | -750 | -3.1% | 7,600 |
2000/07/13 | 24,750 | 25,000 | 24,450 | 24,500 | +1,500 | +6.5% | 9,800 |
2000/07/12 | 26,500 | 26,500 | 22,750 | 23,000 | - | - | 50,000 |
5801~
5844
件表示中 / 5844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 | 69,700円 | +16.2% | - | 0.00% | 73.52倍 | 3.10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 |
抵抗器 | 100,500円 | -1.1% | -28.1% | 2.99% | 24.87倍 | 0.72倍 |
|
抵抗器の中堅。自動車向け依存大。ハイブリッドIC、電子機器に主力移行。中国生産を拡大 |
トミタ電機 | 143,500円 | +9.3% | -41.4% | 0.00% | 37.44倍 | 0.29倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
ワカ製作所 | - | -10.4% | - | - | - | - |
|
- |
キャストリコ | - | +11.2% | +31.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム