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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,379 | 1,429 | 1,350 | 1,360 | -27 | -1.9% | 3,300 |
2021/03/22 | 1,375 | 1,387 | 1,375 | 1,387 | ±0 | ±0% | 300 |
2021/03/19 | 1,400 | 1,400 | 1,350 | 1,387 | -13 | -0.9% | 3,300 |
2021/03/18 | 1,444 | 1,444 | 1,392 | 1,400 | -14 | -1% | 3,700 |
2021/03/17 | 1,384 | 1,414 | 1,369 | 1,414 | -30 | -2.1% | 2,900 |
2021/03/16 | 1,428 | 1,480 | 1,428 | 1,444 | +46 | +3.3% | 2,000 |
2021/03/15 | 1,355 | 1,430 | 1,355 | 1,398 | +48 | +3.6% | 4,300 |
2021/03/12 | 1,315 | 1,350 | 1,300 | 1,350 | +40 | +3.1% | 2,600 |
2021/03/11 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 300 |
2021/03/10 | 1,310 | 1,310 | 1,310 | 1,310 | +11 | +0.8% | 200 |
2021/03/09 | 1,278 | 1,305 | 1,277 | 1,299 | +21 | +1.6% | 4,300 |
2021/03/08 | 1,299 | 1,300 | 1,278 | 1,278 | -13 | -1% | 1,500 |
2021/03/05 | 1,268 | 1,316 | 1,251 | 1,291 | -7 | -0.5% | 700 |
2021/03/04 | 1,293 | 1,328 | 1,293 | 1,298 | +17 | +1.3% | 2,600 |
851~
900
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