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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,591 | 1,591 | 1,505 | 1,545 | -74 | -4.6% | 5,300 |
2020/10/22 | 1,641 | 1,661 | 1,611 | 1,619 | -50 | -3% | 1,800 |
2020/10/21 | 1,617 | 1,669 | 1,617 | 1,669 | -21 | -1.2% | 700 |
2020/10/20 | 1,612 | 1,690 | 1,610 | 1,690 | +50 | +3% | 1,500 |
2020/10/19 | 1,650 | 1,682 | 1,640 | 1,640 | -30 | -1.8% | 1,300 |
2020/10/16 | 1,682 | 1,690 | 1,642 | 1,670 | -19 | -1.1% | 2,900 |
2020/10/15 | 1,688 | 1,689 | 1,640 | 1,689 | -3 | -0.2% | 4,200 |
2020/10/14 | 1,617 | 1,692 | 1,617 | 1,692 | +42 | +2.5% | 3,300 |
2020/10/13 | 1,657 | 1,700 | 1,622 | 1,650 | -47 | -2.8% | 2,100 |
2020/10/12 | 1,625 | 1,715 | 1,625 | 1,697 | +32 | +1.9% | 3,900 |
2020/10/09 | 1,654 | 1,689 | 1,586 | 1,665 | -69 | -4% | 11,300 |
2020/10/08 | 1,734 | 1,734 | 1,734 | 1,734 | +5 | +0.3% | 100 |
2020/10/07 | 1,753 | 1,803 | 1,700 | 1,729 | +10 | +0.6% | 4,000 |
2020/10/06 | 1,742 | 1,750 | 1,655 | 1,719 | -3 | -0.2% | 3,500 |
951~
1000
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