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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
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