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 |
---|---|---|---|---|---|---|---|
2000/12/20 | 25,000 | 25,000 | 25,000 | 25,000 | -1,500 | -5.7% | 200 |
2000/12/19 | 26,800 | 26,800 | 26,500 | 26,500 | ±0 | ±0% | 1,400 |
2000/12/18 | 27,500 | 27,500 | 26,500 | 26,500 | -1,500 | -5.4% | 2,000 |
2000/12/15 | 31,000 | 31,000 | 28,000 | 28,000 | -4,000 | -12.5% | 1,800 |
2000/12/14 | 31,000 | 32,000 | 31,000 | 32,000 | +1,500 | +4.9% | 1,400 |
2000/12/13 | 31,000 | 31,000 | 30,500 | 30,500 | - | - | 400 |
2000/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/12/11 | 30,750 | 32,000 | 30,750 | 32,000 | +1,500 | +4.9% | 1,000 |
2000/12/08 | 30,000 | 30,500 | 30,000 | 30,500 | -1,000 | -3.2% | 400 |
2000/12/07 | 32,000 | 32,000 | 31,500 | 31,500 | -1,500 | -4.5% | 800 |
2000/12/06 | 34,450 | 34,500 | 32,500 | 33,000 | +1,450 | +4.6% | 1,000 |
2000/12/05 | 31,550 | 31,550 | 31,550 | 31,550 | -1,950 | -5.8% | 600 |
2000/12/04 | 33,050 | 34,550 | 33,050 | 33,500 | +1,000 | +3.1% | 1,400 |
2000/12/01 | 31,050 | 32,500 | 31,050 | 32,500 | ±0 | ±0% | 7,400 |
2000/11/30 | 32,450 | 32,500 | 32,450 | 32,500 | +250 | +0.8% | 1,600 |
2000/11/29 | 34,950 | 34,950 | 32,000 | 32,250 | -4,500 | -12.2% | 3,000 |
2000/11/28 | 36,750 | 36,750 | 36,750 | 36,750 | -450 | -1.2% | 200 |
2000/11/27 | 37,500 | 37,500 | 37,200 | 37,200 | -450 | -1.2% | 1,200 |
2000/11/24 | 37,750 | 37,750 | 37,650 | 37,650 | +150 | +0.4% | 400 |
2000/11/22 | 36,050 | 37,500 | 36,050 | 37,500 | +1,000 | +2.7% | 600 |
2000/11/21 | 37,400 | 37,550 | 36,500 | 36,500 | -3,500 | -8.8% | 2,600 |
2000/11/20 | 40,000 | 41,050 | 40,000 | 40,000 | +500 | +1.3% | 2,600 |
2000/11/17 | 39,000 | 39,900 | 39,000 | 39,500 | +450 | +1.2% | 1,600 |
2000/11/16 | 40,750 | 40,750 | 39,050 | 39,050 | -2,000 | -4.9% | 1,400 |
2000/11/15 | 43,500 | 43,500 | 41,050 | 41,050 | +450 | +1.1% | 3,400 |
2000/11/14 | 40,550 | 41,250 | 40,100 | 40,600 | +50 | +0.1% | 1,600 |
2000/11/13 | 41,500 | 41,500 | 40,500 | 40,550 | -2,950 | -6.8% | 3,600 |
2000/11/10 | 43,000 | 43,500 | 42,500 | 43,500 | -2,500 | -5.4% | 4,000 |
2000/11/09 | 44,500 | 46,000 | 44,000 | 46,000 | -500 | -1.1% | 8,600 |
2000/11/08 | 42,000 | 46,500 | 42,000 | 46,500 | +5,000 | +12% | 25,000 |
2000/11/07 | 40,300 | 41,750 | 38,500 | 41,500 | +1,000 | +2.5% | 20,000 |
2000/11/06 | 37,950 | 40,500 | 37,950 | 40,500 | +3,500 | +9.5% | 22,200 |
2000/11/02 | 35,800 | 37,850 | 34,750 | 37,000 | +1,150 | +3.2% | 6,800 |
2000/11/01 | 34,950 | 35,850 | 34,000 | 35,850 | +4,850 | +15.6% | 2,800 |
2000/10/31 | 32,500 | 32,500 | 31,000 | 31,000 | -2,000 | -6.1% | 4,800 |
2000/10/30 | 33,300 | 33,300 | 33,000 | 33,000 | - | - | 800 |
2000/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/10/26 | 32,500 | 33,500 | 32,500 | 33,250 | -750 | -2.2% | 1,400 |
2000/10/25 | 34,250 | 34,250 | 34,000 | 34,000 | -500 | -1.4% | 1,000 |
2000/10/24 | 34,500 | 34,500 | 34,500 | 34,500 | ±0 | ±0% | 200 |
2000/10/23 | 35,500 | 35,500 | 34,500 | 34,500 | -1,750 | -4.8% | 400 |
2000/10/20 | 34,550 | 37,750 | 34,550 | 36,250 | +2,250 | +6.6% | 9,800 |
2000/10/19 | 34,450 | 34,850 | 34,000 | 34,000 | -950 | -2.7% | 3,000 |
2000/10/18 | 35,100 | 35,100 | 33,450 | 34,950 | ±0 | ±0% | 2,200 |
2000/10/17 | 34,750 | 34,950 | 34,000 | 34,950 | +1,050 | +3.1% | 3,000 |
2000/10/16 | 33,000 | 34,750 | 33,000 | 33,900 | +900 | +2.7% | 2,200 |
2000/10/13 | 32,600 | 33,000 | 32,000 | 33,000 | +400 | +1.2% | 3,400 |
2000/10/12 | 32,500 | 33,000 | 32,500 | 32,600 | +100 | +0.3% | 2,000 |
2000/10/11 | 32,250 | 32,700 | 32,250 | 32,500 | ±0 | ±0% | 1,000 |
2000/10/10 | 32,950 | 33,000 | 32,500 | 32,500 | -550 | -1.7% | 1,400 |
5851~
5900
件表示中 / 5961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 | 284,000円 | +16.2% | - | 0.00% | 299.58倍 | 12.62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 |
OSGコーポ | 85,900円 | +8.9% | +70.9% | 4.66% | 12.75倍 | 1.69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 |
サンコー | 51,500円 | +0.4% | -42.4% | 3.88% | 11.14倍 | 0.30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 |
沢藤電 | 101,500円 | -0.9% | +15.3% | 3.35% | 6.95倍 | 0.32倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
三相電機 | 86,200円 | -11.7% | - | 2.90% | - | 0.34倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
市場注目の銘柄
チャート関連のコラム