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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,278 | 1,310 | 1,278 | 1,281 | -27 | -2.1% | 5,000 |
2021/01/06 | 1,325 | 1,330 | 1,285 | 1,308 | +13 | +1% | 3,700 |
2021/01/05 | 1,300 | 1,316 | 1,257 | 1,295 | -48 | -3.6% | 7,900 |
2021/01/04 | 1,267 | 1,343 | 1,267 | 1,343 | +76 | +6% | 1,000 |
2020/12/30 | 1,263 | 1,300 | 1,235 | 1,267 | +10 | +0.8% | 3,700 |
2020/12/29 | 1,250 | 1,310 | 1,231 | 1,257 | -19 | -1.5% | 2,400 |
2020/12/28 | 1,300 | 1,329 | 1,251 | 1,276 | -51 | -3.8% | 7,000 |
2020/12/25 | 1,334 | 1,341 | 1,327 | 1,327 | -7 | -0.5% | 1,800 |
2020/12/24 | 1,327 | 1,335 | 1,327 | 1,334 | -6 | -0.4% | 700 |
2020/12/23 | 1,325 | 1,348 | 1,325 | 1,340 | -15 | -1.1% | 5,300 |
2020/12/22 | 1,380 | 1,380 | 1,333 | 1,355 | -28 | -2% | 3,000 |
2020/12/21 | 1,388 | 1,410 | 1,380 | 1,383 | -35 | -2.5% | 3,100 |
2020/12/18 | 1,418 | 1,448 | 1,418 | 1,418 | - | - | 1,000 |
2020/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
901~
950
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