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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 1,347 | 1,421 | 1,344 | 1,400 | +52 | +3.9% | 2,100 |
2021/05/17 | 1,353 | 1,355 | 1,348 | 1,348 | -6 | -0.4% | 3,200 |
2021/05/14 | 1,355 | 1,384 | 1,354 | 1,354 | +1 | +0.1% | 1,600 |
2021/05/13 | 1,354 | 1,355 | 1,352 | 1,353 | -7 | -0.5% | 1,000 |
2021/05/12 | 1,379 | 1,379 | 1,360 | 1,360 | -54 | -3.8% | 1,600 |
2021/05/11 | 1,394 | 1,414 | 1,394 | 1,414 | -10 | -0.7% | 300 |
2021/05/10 | 1,398 | 1,450 | 1,398 | 1,424 | +14 | +1% | 7,200 |
2021/05/07 | 1,383 | 1,428 | 1,367 | 1,410 | +25 | +1.8% | 5,500 |
2021/05/06 | 1,349 | 1,385 | 1,349 | 1,385 | +6 | +0.4% | 4,700 |
2021/04/30 | 1,360 | 1,400 | 1,356 | 1,379 | +8 | +0.6% | 3,500 |
2021/04/28 | 1,367 | 1,371 | 1,356 | 1,371 | +6 | +0.4% | 1,900 |
2021/04/27 | 1,379 | 1,380 | 1,361 | 1,365 | -12 | -0.9% | 5,300 |
2021/04/26 | 1,400 | 1,410 | 1,372 | 1,377 | -52 | -3.6% | 1,400 |
2021/04/23 | 1,419 | 1,450 | 1,389 | 1,429 | +3 | +0.2% | 4,300 |
2021/04/22 | 1,365 | 1,453 | 1,365 | 1,426 | +70 | +5.2% | 6,500 |
2021/04/21 | 1,354 | 1,363 | 1,354 | 1,356 | +1 | +0.1% | 1,100 |
2021/04/20 | 1,377 | 1,377 | 1,325 | 1,355 | -11 | -0.8% | 3,900 |
2021/04/19 | 1,360 | 1,366 | 1,360 | 1,366 | - | - | 1,200 |
2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/15 | 1,343 | 1,359 | 1,336 | 1,336 | -24 | -1.8% | 2,500 |
2021/04/14 | 1,330 | 1,360 | 1,330 | 1,360 | +20 | +1.5% | 500 |
2021/04/13 | 1,339 | 1,340 | 1,321 | 1,340 | -11 | -0.8% | 2,400 |
2021/04/12 | 1,365 | 1,378 | 1,346 | 1,351 | -24 | -1.7% | 4,100 |
2021/04/09 | 1,373 | 1,377 | 1,347 | 1,375 | +4 | +0.3% | 1,200 |
2021/04/08 | 1,372 | 1,400 | 1,355 | 1,371 | -29 | -2.1% | 1,900 |
2021/04/07 | 1,350 | 1,428 | 1,347 | 1,400 | +50 | +3.7% | 3,900 |
2021/04/06 | 1,349 | 1,350 | 1,330 | 1,350 | +18 | +1.4% | 2,200 |
2021/04/05 | 1,347 | 1,347 | 1,331 | 1,332 | -18 | -1.3% | 1,100 |
2021/04/02 | 1,350 | 1,350 | 1,332 | 1,350 | ±0 | ±0% | 1,200 |
2021/04/01 | 1,327 | 1,368 | 1,327 | 1,350 | +2 | +0.1% | 2,300 |
2021/03/31 | 1,316 | 1,379 | 1,313 | 1,348 | +3 | +0.2% | 1,100 |
2021/03/30 | 1,356 | 1,356 | 1,345 | 1,345 | +2 | +0.1% | 600 |
2021/03/29 | 1,354 | 1,354 | 1,343 | 1,343 | -13 | -1% | 1,500 |
2021/03/26 | 1,350 | 1,356 | 1,350 | 1,356 | +6 | +0.4% | 200 |
2021/03/25 | 1,352 | 1,360 | 1,320 | 1,350 | -2 | -0.1% | 1,800 |
2021/03/24 | 1,362 | 1,362 | 1,352 | 1,352 | -8 | -0.6% | 600 |
851~
900
件表示中 / 5973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 | 269,900円 | +16.2% | - | 0.00% | 284.70倍 | 10.59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 | 63,900円 | +4.2% | -22.4% | 5.16% | 6.83倍 | 0.34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 | 50,800円 | +0.4% | -42.4% | 3.94% | 10.99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 |
沢藤電 | 95,900円 | -12.1% | -72.1% | 3.34% | 37.62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 | 86,300円 | -11.7% | - | - | - | - |
|
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