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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,720 | 1,750 | 1,685 | 1,722 | +40 | +2.4% | 5,000 |
2020/10/02 | 1,661 | 1,718 | 1,643 | 1,682 | - | - | 5,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,668 | 1,724 | 1,625 | 1,647 | +8 | +0.5% | 8,200 |
2020/09/29 | 1,567 | 1,639 | 1,549 | 1,639 | +40 | +2.5% | 5,900 |
2020/09/28 | 1,532 | 1,629 | 1,532 | 1,599 | +64 | +4.2% | 4,700 |
2020/09/25 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 100 |
2020/09/24 | 1,536 | 1,536 | 1,535 | 1,535 | -1 | -0.1% | 200 |
2020/09/23 | 1,516 | 1,570 | 1,516 | 1,536 | +7 | +0.5% | 2,000 |
2020/09/18 | 1,523 | 1,535 | 1,501 | 1,529 | +5 | +0.3% | 1,600 |
2020/09/17 | 1,532 | 1,532 | 1,520 | 1,524 | -30 | -1.9% | 400 |
2020/09/16 | 1,540 | 1,574 | 1,522 | 1,554 | +35 | +2.3% | 1,800 |
2020/09/15 | 1,499 | 1,543 | 1,499 | 1,519 | +20 | +1.3% | 1,500 |
2020/09/14 | 1,492 | 1,539 | 1,482 | 1,499 | +16 | +1.1% | 5,600 |
2020/09/11 | 1,468 | 1,485 | 1,468 | 1,483 | -18 | -1.2% | 700 |
2020/09/10 | 1,525 | 1,525 | 1,501 | 1,501 | -23 | -1.5% | 500 |
2020/09/09 | 1,450 | 1,524 | 1,450 | 1,524 | +53 | +3.6% | 2,000 |
2020/09/08 | 1,457 | 1,483 | 1,457 | 1,471 | -16 | -1.1% | 800 |
2020/09/07 | 1,514 | 1,514 | 1,452 | 1,487 | -27 | -1.8% | 3,200 |
2020/09/04 | 1,499 | 1,555 | 1,498 | 1,514 | -16 | -1% | 2,700 |
2020/09/03 | 1,567 | 1,567 | 1,530 | 1,530 | +3 | +0.2% | 300 |
2020/09/02 | 1,527 | 1,527 | 1,527 | 1,527 | -6 | -0.4% | 100 |
2020/09/01 | 1,541 | 1,542 | 1,533 | 1,533 | -8 | -0.5% | 600 |
2020/08/31 | 1,513 | 1,599 | 1,513 | 1,541 | +58 | +3.9% | 4,900 |
2020/08/28 | 1,541 | 1,581 | 1,471 | 1,483 | -58 | -3.8% | 3,600 |
2020/08/27 | 1,590 | 1,605 | 1,541 | 1,541 | -72 | -4.5% | 3,600 |
2020/08/26 | 1,580 | 1,645 | 1,580 | 1,613 | +3 | +0.2% | 3,300 |
2020/08/25 | 1,562 | 1,635 | 1,562 | 1,610 | +50 | +3.2% | 4,900 |
2020/08/24 | 1,531 | 1,591 | 1,510 | 1,560 | +59 | +3.9% | 7,400 |
2020/08/21 | 1,539 | 1,539 | 1,501 | 1,501 | -40 | -2.6% | 3,500 |
2020/08/20 | 1,512 | 1,551 | 1,512 | 1,541 | +10 | +0.7% | 1,100 |
2020/08/19 | 1,563 | 1,563 | 1,501 | 1,531 | +6 | +0.4% | 2,900 |
2020/08/18 | 1,569 | 1,569 | 1,511 | 1,525 | -63 | -4% | 4,300 |
2020/08/17 | 1,604 | 1,604 | 1,556 | 1,588 | -16 | -1% | 900 |
2020/08/14 | 1,645 | 1,645 | 1,577 | 1,604 | -19 | -1.2% | 2,000 |
2020/08/13 | 1,636 | 1,655 | 1,561 | 1,623 | -24 | -1.5% | 6,500 |
2020/08/12 | 1,716 | 1,716 | 1,638 | 1,647 | -29 | -1.7% | 1,700 |
2020/08/11 | 1,714 | 1,747 | 1,661 | 1,676 | -118 | -6.6% | 10,500 |
2020/08/07 | 1,749 | 1,800 | 1,732 | 1,794 | +48 | +2.7% | 5,900 |
2020/08/06 | 1,728 | 1,820 | 1,728 | 1,746 | +46 | +2.7% | 5,800 |
2020/08/05 | 1,686 | 1,739 | 1,686 | 1,700 | -43 | -2.5% | 1,100 |
2020/08/04 | 1,726 | 1,766 | 1,676 | 1,743 | +28 | +1.6% | 3,500 |
2020/08/03 | 1,690 | 1,725 | 1,665 | 1,715 | +65 | +3.9% | 3,100 |
2020/07/31 | 1,810 | 1,810 | 1,640 | 1,650 | -176 | -9.6% | 10,800 |
2020/07/30 | 1,712 | 1,878 | 1,712 | 1,826 | +74 | +4.2% | 6,700 |
2020/07/29 | 1,980 | 1,989 | 1,746 | 1,752 | -270 | -13.4% | 16,700 |
2020/07/28 | 1,965 | 2,089 | 1,875 | 2,022 | +83 | +4.3% | 24,100 |
2020/07/27 | 1,880 | 1,939 | 1,789 | 1,939 | +78 | +4.2% | 13,800 |
2020/07/22 | 1,752 | 1,870 | 1,747 | 1,861 | -11 | -0.6% | 10,600 |
2020/07/21 | 1,692 | 1,872 | 1,674 | 1,872 | +193 | +11.5% | 24,800 |
1001~
1050
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