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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,295 | 1,322 | 1,292 | 1,293 | -17 | -1.3% | 1,800 |
2021/07/28 | 1,271 | 1,327 | 1,271 | 1,310 | +35 | +2.7% | 3,400 |
2021/07/27 | 1,247 | 1,400 | 1,247 | 1,275 | +26 | +2.1% | 12,300 |
2021/07/26 | 1,260 | 1,260 | 1,244 | 1,249 | -26 | -2% | 2,000 |
2021/07/21 | 1,276 | 1,278 | 1,275 | 1,275 | -19 | -1.5% | 600 |
2021/07/20 | 1,265 | 1,294 | 1,265 | 1,294 | -1 | -0.1% | 800 |
2021/07/19 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 1,000 |
2021/07/16 | 1,260 | 1,295 | 1,245 | 1,295 | +28 | +2.2% | 3,300 |
2021/07/15 | 1,270 | 1,273 | 1,266 | 1,267 | -23 | -1.8% | 1,700 |
2021/07/14 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
2021/07/13 | 1,301 | 1,320 | 1,290 | 1,290 | -15 | -1.1% | 2,500 |
2021/07/12 | 1,291 | 1,330 | 1,289 | 1,305 | - | - | 3,700 |
2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/08 | 1,267 | 1,291 | 1,267 | 1,291 | +22 | +1.7% | 400 |
2021/07/07 | 1,293 | 1,293 | 1,269 | 1,269 | -20 | -1.6% | 300 |
2021/07/06 | 1,265 | 1,289 | 1,265 | 1,289 | -1 | -0.1% | 300 |
2021/07/05 | 1,306 | 1,306 | 1,287 | 1,290 | -7 | -0.5% | 600 |
2021/07/02 | 1,280 | 1,297 | 1,280 | 1,297 | +18 | +1.4% | 5,500 |
2021/07/01 | 1,272 | 1,297 | 1,272 | 1,279 | +10 | +0.8% | 1,600 |
2021/06/30 | 1,268 | 1,299 | 1,240 | 1,269 | - | - | 6,600 |
2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/28 | 1,309 | 1,309 | 1,281 | 1,281 | +1 | +0.1% | 1,300 |
2021/06/25 | 1,280 | 1,300 | 1,280 | 1,280 | +12 | +0.9% | 700 |
2021/06/24 | 1,250 | 1,268 | 1,250 | 1,268 | - | - | 1,200 |
2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/22 | 1,263 | 1,300 | 1,263 | 1,275 | +12 | +1% | 2,800 |
2021/06/21 | 1,250 | 1,263 | 1,248 | 1,263 | +21 | +1.7% | 1,000 |
2021/06/18 | 1,260 | 1,260 | 1,242 | 1,242 | -35 | -2.7% | 300 |
2021/06/17 | 1,277 | 1,277 | 1,277 | 1,277 | +19 | +1.5% | 100 |
2021/06/16 | 1,291 | 1,291 | 1,258 | 1,258 | -39 | -3% | 1,400 |
2021/06/15 | 1,266 | 1,305 | 1,266 | 1,297 | +25 | +2% | 2,000 |
2021/06/14 | 1,275 | 1,275 | 1,272 | 1,272 | +22 | +1.8% | 200 |
2021/06/11 | 1,285 | 1,285 | 1,250 | 1,250 | -40 | -3.1% | 1,100 |
2021/06/10 | 1,266 | 1,290 | 1,240 | 1,290 | +24 | +1.9% | 2,900 |
2021/06/09 | 1,280 | 1,298 | 1,240 | 1,266 | -27 | -2.1% | 1,800 |
2021/06/08 | 1,270 | 1,300 | 1,250 | 1,293 | +20 | +1.6% | 1,700 |
2021/06/07 | 1,260 | 1,300 | 1,260 | 1,273 | +13 | +1% | 1,400 |
2021/06/04 | 1,229 | 1,359 | 1,211 | 1,260 | +31 | +2.5% | 6,800 |
2021/06/03 | 1,249 | 1,249 | 1,229 | 1,229 | -20 | -1.6% | 1,600 |
2021/06/02 | 1,270 | 1,310 | 1,245 | 1,249 | +4 | +0.3% | 1,500 |
2021/06/01 | 1,258 | 1,261 | 1,245 | 1,245 | -20 | -1.6% | 500 |
2021/05/31 | 1,282 | 1,282 | 1,231 | 1,265 | -23 | -1.8% | 3,400 |
2021/05/28 | 1,300 | 1,333 | 1,270 | 1,288 | +16 | +1.3% | 5,100 |
2021/05/27 | 1,291 | 1,300 | 1,264 | 1,272 | -26 | -2% | 2,300 |
2021/05/26 | 1,301 | 1,330 | 1,268 | 1,298 | -2 | -0.2% | 5,600 |
2021/05/25 | 1,319 | 1,319 | 1,300 | 1,300 | -20 | -1.5% | 400 |
2021/05/24 | 1,325 | 1,349 | 1,320 | 1,320 | -7 | -0.5% | 600 |
2021/05/21 | 1,332 | 1,366 | 1,310 | 1,327 | -8 | -0.6% | 3,100 |
2021/05/20 | 1,360 | 1,360 | 1,330 | 1,335 | -5 | -0.4% | 2,600 |
2021/05/19 | 1,339 | 1,364 | 1,339 | 1,340 | -60 | -4.3% | 2,800 |
801~
850
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