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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 1,440 | 1,485 | 1,417 | 1,418 | - | - | 3,000 |
2020/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/14 | 1,412 | 1,447 | 1,411 | 1,446 | +34 | +2.4% | 3,000 |
2020/12/11 | 1,396 | 1,413 | 1,396 | 1,412 | -14 | -1% | 1,200 |
2020/12/10 | 1,448 | 1,448 | 1,402 | 1,426 | +6 | +0.4% | 1,300 |
2020/12/09 | 1,428 | 1,429 | 1,420 | 1,420 | +9 | +0.6% | 2,800 |
2020/12/08 | 1,410 | 1,428 | 1,400 | 1,411 | -29 | -2% | 700 |
2020/12/07 | 1,411 | 1,442 | 1,396 | 1,440 | -1 | -0.1% | 4,400 |
2020/12/04 | 1,503 | 1,503 | 1,441 | 1,441 | -32 | -2.2% | 1,300 |
2020/12/03 | 1,469 | 1,550 | 1,469 | 1,473 | +22 | +1.5% | 7,300 |
2020/12/02 | 1,425 | 1,453 | 1,425 | 1,451 | +26 | +1.8% | 2,600 |
2020/12/01 | 1,430 | 1,450 | 1,409 | 1,425 | -6 | -0.4% | 1,200 |
2020/11/30 | 1,431 | 1,431 | 1,420 | 1,431 | ±0 | ±0% | 600 |
2020/11/27 | 1,425 | 1,450 | 1,418 | 1,431 | +5 | +0.4% | 1,500 |
2020/11/26 | 1,479 | 1,479 | 1,426 | 1,426 | -12 | -0.8% | 2,000 |
2020/11/25 | 1,439 | 1,439 | 1,438 | 1,438 | +8 | +0.6% | 500 |
2020/11/24 | 1,447 | 1,447 | 1,430 | 1,430 | -18 | -1.2% | 1,100 |
2020/11/20 | 1,491 | 1,491 | 1,448 | 1,448 | -13 | -0.9% | 1,400 |
2020/11/19 | 1,469 | 1,481 | 1,431 | 1,461 | -3 | -0.2% | 2,900 |
2020/11/18 | 1,501 | 1,501 | 1,456 | 1,464 | -7 | -0.5% | 700 |
2020/11/17 | 1,507 | 1,512 | 1,435 | 1,471 | -62 | -4% | 3,100 |
2020/11/16 | 1,481 | 1,560 | 1,481 | 1,533 | -28 | -1.8% | 1,400 |
2020/11/13 | 1,533 | 1,569 | 1,533 | 1,561 | -11 | -0.7% | 1,400 |
2020/11/12 | 1,574 | 1,615 | 1,533 | 1,572 | -42 | -2.6% | 1,100 |
2020/11/11 | 1,600 | 1,614 | 1,600 | 1,614 | +54 | +3.5% | 2,400 |
2020/11/10 | 1,618 | 1,618 | 1,522 | 1,560 | -87 | -5.3% | 1,300 |
2020/11/09 | 1,590 | 1,647 | 1,584 | 1,647 | +59 | +3.7% | 2,000 |
2020/11/06 | 1,569 | 1,625 | 1,517 | 1,588 | +20 | +1.3% | 3,100 |
2020/11/05 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 100 |
2020/11/04 | 1,568 | 1,568 | 1,568 | 1,568 | +12 | +0.8% | 100 |
2020/11/02 | 1,477 | 1,556 | 1,477 | 1,556 | +39 | +2.6% | 1,700 |
2020/10/30 | 1,517 | 1,517 | 1,517 | 1,517 | -14 | -0.9% | 100 |
2020/10/29 | 1,515 | 1,569 | 1,507 | 1,531 | +24 | +1.6% | 1,500 |
2020/10/28 | 1,548 | 1,548 | 1,507 | 1,507 | -61 | -3.9% | 400 |
2020/10/27 | 1,540 | 1,575 | 1,525 | 1,568 | +28 | +1.8% | 3,300 |
2020/10/26 | 1,538 | 1,551 | 1,521 | 1,540 | -5 | -0.3% | 1,100 |
951~
1000
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