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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,210 | 1,213 | 1,190 | 1,200 | ±0 | ±0% | 1,800 |
2021/10/11 | 1,210 | 1,211 | 1,199 | 1,200 | -29 | -2.4% | 500 |
2021/10/08 | 1,185 | 1,251 | 1,185 | 1,229 | +57 | +4.9% | 6,100 |
2021/10/07 | 1,200 | 1,206 | 1,172 | 1,172 | -34 | -2.8% | 700 |
2021/10/06 | 1,190 | 1,214 | 1,160 | 1,206 | -5 | -0.4% | 2,000 |
2021/10/05 | 1,225 | 1,225 | 1,201 | 1,211 | -19 | -1.5% | 3,500 |
2021/10/04 | 1,232 | 1,232 | 1,230 | 1,230 | -7 | -0.6% | 600 |
2021/10/01 | 1,252 | 1,252 | 1,235 | 1,237 | -1 | -0.1% | 800 |
2021/09/30 | 1,253 | 1,253 | 1,238 | 1,238 | +7 | +0.6% | 400 |
2021/09/29 | 1,255 | 1,255 | 1,231 | 1,231 | -5 | -0.4% | 700 |
2021/09/28 | 1,256 | 1,256 | 1,236 | 1,236 | -14 | -1.1% | 500 |
2021/09/27 | 1,248 | 1,257 | 1,248 | 1,250 | +15 | +1.2% | 1,000 |
2021/09/24 | 1,258 | 1,258 | 1,235 | 1,235 | +3 | +0.2% | 800 |
2021/09/22 | 1,258 | 1,258 | 1,232 | 1,232 | -16 | -1.3% | 1,000 |
2021/09/21 | 1,233 | 1,248 | 1,232 | 1,248 | +8 | +0.6% | 600 |
2021/09/17 | 1,238 | 1,240 | 1,238 | 1,240 | ±0 | ±0% | 400 |
2021/09/16 | 1,251 | 1,251 | 1,240 | 1,240 | -15 | -1.2% | 1,100 |
2021/09/15 | 1,246 | 1,255 | 1,240 | 1,255 | -1 | -0.1% | 600 |
2021/09/14 | 1,255 | 1,256 | 1,255 | 1,256 | +2 | +0.2% | 800 |
2021/09/13 | 1,241 | 1,260 | 1,241 | 1,254 | +15 | +1.2% | 1,100 |
2021/09/10 | 1,240 | 1,240 | 1,239 | 1,239 | -18 | -1.4% | 300 |
2021/09/09 | 1,259 | 1,259 | 1,256 | 1,257 | +2 | +0.2% | 1,300 |
2021/09/08 | 1,245 | 1,255 | 1,233 | 1,255 | -3 | -0.2% | 1,900 |
2021/09/07 | 1,259 | 1,275 | 1,257 | 1,258 | -1 | -0.1% | 3,300 |
2021/09/06 | 1,250 | 1,260 | 1,250 | 1,259 | +19 | +1.5% | 1,000 |
2021/09/03 | 1,241 | 1,241 | 1,240 | 1,240 | -16 | -1.3% | 300 |
2021/09/02 | 1,255 | 1,260 | 1,250 | 1,256 | +12 | +1% | 1,200 |
2021/09/01 | 1,250 | 1,257 | 1,244 | 1,244 | -14 | -1.1% | 800 |
2021/08/31 | 1,255 | 1,277 | 1,255 | 1,258 | -2 | -0.2% | 1,400 |
2021/08/30 | 1,265 | 1,265 | 1,245 | 1,260 | ±0 | ±0% | 600 |
2021/08/27 | 1,260 | 1,260 | 1,260 | 1,260 | -19 | -1.5% | 100 |
2021/08/26 | 1,279 | 1,279 | 1,279 | 1,279 | +25 | +2% | 100 |
2021/08/25 | 1,254 | 1,254 | 1,254 | 1,254 | -25 | -2% | 200 |
2021/08/24 | 1,259 | 1,279 | 1,259 | 1,279 | +10 | +0.8% | 1,000 |
2021/08/23 | 1,260 | 1,269 | 1,250 | 1,269 | -21 | -1.6% | 2,600 |
2021/08/20 | 1,270 | 1,290 | 1,231 | 1,290 | +14 | +1.1% | 1,700 |
2021/08/19 | 1,276 | 1,276 | 1,276 | 1,276 | - | - | 500 |
2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/17 | 1,248 | 1,270 | 1,246 | 1,269 | +14 | +1.1% | 1,500 |
2021/08/16 | 1,264 | 1,285 | 1,251 | 1,255 | -39 | -3% | 2,500 |
2021/08/13 | 1,294 | 1,294 | 1,294 | 1,294 | +14 | +1.1% | 100 |
2021/08/12 | 1,247 | 1,289 | 1,247 | 1,280 | +31 | +2.5% | 1,900 |
2021/08/11 | 1,279 | 1,279 | 1,247 | 1,249 | -13 | -1% | 2,400 |
2021/08/10 | 1,255 | 1,300 | 1,254 | 1,262 | -23 | -1.8% | 7,300 |
2021/08/06 | 1,300 | 1,328 | 1,285 | 1,285 | -14 | -1.1% | 4,100 |
2021/08/05 | 1,300 | 1,302 | 1,299 | 1,299 | -1 | -0.1% | 2,200 |
2021/08/04 | 1,300 | 1,300 | 1,299 | 1,300 | -2 | -0.2% | 300 |
2021/08/03 | 1,302 | 1,302 | 1,302 | 1,302 | -4 | -0.3% | 200 |
2021/08/02 | 1,301 | 1,307 | 1,300 | 1,306 | +11 | +0.8% | 1,500 |
2021/07/30 | 1,323 | 1,323 | 1,292 | 1,295 | +2 | +0.2% | 2,500 |
751~
800
件表示中 / 5959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 | 282,500円 | +16.2% | - | 0.00% | 298.00倍 | 12.55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 |
多摩川HD | 69,900円 | -40.2% | - | 0.74% | - | 0.93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 |
ジオマテック | 49,400円 | +12.9% | - | 0.00% | 79.81倍 | 0.45倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
沢藤電 | 101,400円 | -0.9% | +15.3% | 3.35% | 6.94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 | 86,500円 | -11.7% | - | 2.89% | - | 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