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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,281 | 1,281 | 1,281 | 1,281 | ±0 | ±0% | 100 |
2021/03/02 | 1,321 | 1,338 | 1,281 | 1,281 | -39 | -3% | 1,600 |
2021/03/01 | 1,266 | 1,320 | 1,266 | 1,320 | +54 | +4.3% | 500 |
2021/02/26 | 1,278 | 1,293 | 1,266 | 1,266 | -42 | -3.2% | 2,200 |
2021/02/25 | 1,343 | 1,355 | 1,308 | 1,308 | -36 | -2.7% | 3,700 |
2021/02/24 | 1,323 | 1,345 | 1,323 | 1,344 | +25 | +1.9% | 900 |
2021/02/22 | 1,379 | 1,379 | 1,319 | 1,319 | -43 | -3.2% | 800 |
2021/02/19 | 1,378 | 1,378 | 1,280 | 1,362 | +14 | +1% | 5,400 |
2021/02/18 | 1,274 | 1,390 | 1,270 | 1,348 | +65 | +5.1% | 6,700 |
2021/02/17 | 1,270 | 1,298 | 1,270 | 1,283 | +13 | +1% | 500 |
2021/02/16 | 1,233 | 1,305 | 1,233 | 1,270 | +34 | +2.8% | 3,500 |
2021/02/15 | 1,261 | 1,279 | 1,235 | 1,236 | -38 | -3% | 1,500 |
2021/02/12 | 1,253 | 1,282 | 1,243 | 1,274 | +17 | +1.4% | 2,500 |
2021/02/10 | 1,271 | 1,301 | 1,251 | 1,257 | -16 | -1.3% | 2,800 |
2021/02/09 | 1,309 | 1,340 | 1,273 | 1,273 | -20 | -1.5% | 2,400 |
2021/02/08 | 1,258 | 1,330 | 1,230 | 1,293 | +44 | +3.5% | 8,200 |
2021/02/05 | 1,280 | 1,280 | 1,242 | 1,249 | -61 | -4.7% | 3,700 |
2021/02/04 | 1,310 | 1,310 | 1,310 | 1,310 | +11 | +0.8% | 200 |
2021/02/03 | 1,282 | 1,330 | 1,280 | 1,299 | -13 | -1% | 3,600 |
2021/02/02 | 1,258 | 1,342 | 1,258 | 1,312 | +24 | +1.9% | 1,500 |
2021/02/01 | 1,270 | 1,300 | 1,270 | 1,288 | -9 | -0.7% | 1,500 |
2021/01/29 | 1,300 | 1,319 | 1,297 | 1,297 | -45 | -3.4% | 600 |
2021/01/28 | 1,295 | 1,349 | 1,295 | 1,342 | +17 | +1.3% | 1,700 |
2021/01/27 | 1,333 | 1,345 | 1,325 | 1,325 | -22 | -1.6% | 1,800 |
2021/01/26 | 1,355 | 1,381 | 1,291 | 1,347 | -21 | -1.5% | 1,000 |
2021/01/25 | 1,380 | 1,380 | 1,368 | 1,368 | -12 | -0.9% | 400 |
2021/01/22 | 1,380 | 1,380 | 1,358 | 1,380 | -15 | -1.1% | 1,200 |
2021/01/21 | 1,378 | 1,400 | 1,377 | 1,395 | +17 | +1.2% | 2,600 |
2021/01/20 | 1,382 | 1,396 | 1,370 | 1,378 | -18 | -1.3% | 1,200 |
2021/01/19 | 1,400 | 1,408 | 1,362 | 1,396 | -2 | -0.1% | 7,100 |
2021/01/18 | 1,409 | 1,450 | 1,388 | 1,398 | +4 | +0.3% | 2,000 |
2021/01/15 | 1,350 | 1,399 | 1,335 | 1,394 | +31 | +2.3% | 3,400 |
2021/01/14 | 1,325 | 1,418 | 1,325 | 1,363 | +22 | +1.6% | 5,900 |
2021/01/13 | 1,325 | 1,341 | 1,293 | 1,341 | +24 | +1.8% | 2,500 |
2021/01/12 | 1,347 | 1,347 | 1,317 | 1,317 | -29 | -2.2% | 400 |
2021/01/08 | 1,311 | 1,370 | 1,302 | 1,346 | +65 | +5.1% | 2,200 |
901~
950
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