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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,620 | 1,694 | 1,620 | 1,679 | -19 | -1.1% | 2,400 |
2020/07/17 | 1,700 | 1,740 | 1,605 | 1,698 | +13 | +0.8% | 11,100 |
2020/07/16 | 1,575 | 1,748 | 1,560 | 1,685 | +131 | +8.4% | 12,600 |
2020/07/15 | 1,592 | 1,619 | 1,529 | 1,554 | -56 | -3.5% | 8,500 |
2020/07/14 | 1,723 | 1,727 | 1,610 | 1,610 | -153 | -8.7% | 18,500 |
2020/07/13 | 1,670 | 1,850 | 1,633 | 1,763 | +133 | +8.2% | 50,000 |
2020/07/10 | 1,523 | 1,671 | 1,500 | 1,630 | +120 | +7.9% | 24,800 |
2020/07/09 | 1,445 | 1,528 | 1,445 | 1,510 | +79 | +5.5% | 13,100 |
2020/07/08 | 1,411 | 1,576 | 1,411 | 1,431 | +1 | +0.1% | 49,500 |
2020/07/07 | 1,490 | 1,499 | 1,428 | 1,430 | -60 | -4% | 7,700 |
2020/07/06 | 1,420 | 1,509 | 1,420 | 1,490 | +71 | +5% | 15,200 |
2020/07/03 | 1,412 | 1,420 | 1,412 | 1,419 | +13 | +0.9% | 1,800 |
2020/07/02 | 1,405 | 1,417 | 1,390 | 1,406 | -1 | -0.1% | 3,900 |
2020/07/01 | 1,415 | 1,431 | 1,406 | 1,407 | -24 | -1.7% | 2,600 |
2020/06/30 | 1,438 | 1,458 | 1,401 | 1,431 | +11 | +0.8% | 4,100 |
2020/06/29 | 1,392 | 1,440 | 1,392 | 1,420 | +45 | +3.3% | 4,000 |
2020/06/26 | 1,395 | 1,398 | 1,375 | 1,375 | -31 | -2.2% | 1,800 |
2020/06/25 | 1,357 | 1,430 | 1,357 | 1,406 | +19 | +1.4% | 3,800 |
2020/06/24 | 1,383 | 1,389 | 1,365 | 1,387 | -26 | -1.8% | 4,600 |
2020/06/23 | 1,400 | 1,431 | 1,391 | 1,413 | -17 | -1.2% | 2,900 |
2020/06/22 | 1,441 | 1,441 | 1,385 | 1,430 | -14 | -1% | 3,000 |
2020/06/19 | 1,438 | 1,444 | 1,404 | 1,444 | +36 | +2.6% | 3,500 |
2020/06/18 | 1,440 | 1,440 | 1,404 | 1,408 | -2 | -0.1% | 900 |
2020/06/17 | 1,395 | 1,410 | 1,365 | 1,410 | +16 | +1.1% | 2,900 |
2020/06/16 | 1,371 | 1,469 | 1,353 | 1,394 | +16 | +1.2% | 10,900 |
2020/06/15 | 1,400 | 1,429 | 1,339 | 1,378 | -2 | -0.1% | 10,600 |
2020/06/12 | 1,249 | 1,380 | 1,242 | 1,380 | +41 | +3.1% | 10,300 |
2020/06/11 | 1,408 | 1,408 | 1,301 | 1,339 | -43 | -3.1% | 22,700 |
2020/06/10 | 1,413 | 1,439 | 1,350 | 1,382 | -48 | -3.4% | 9,500 |
2020/06/09 | 1,466 | 1,482 | 1,426 | 1,430 | -52 | -3.5% | 9,100 |
2020/06/08 | 1,570 | 1,570 | 1,452 | 1,482 | -68 | -4.4% | 13,700 |
2020/06/05 | 1,641 | 1,689 | 1,524 | 1,550 | -51 | -3.2% | 24,200 |
2020/06/04 | 1,521 | 1,649 | 1,490 | 1,601 | +110 | +7.4% | 51,500 |
2020/06/03 | 1,510 | 1,549 | 1,491 | 1,491 | +28 | +1.9% | 16,100 |
2020/06/02 | 1,549 | 1,549 | 1,463 | 1,463 | -47 | -3.1% | 5,700 |
2020/06/01 | 1,398 | 1,530 | 1,398 | 1,510 | +139 | +10.1% | 22,000 |
2020/05/29 | 1,414 | 1,421 | 1,371 | 1,371 | -46 | -3.2% | 2,600 |
2020/05/28 | 1,434 | 1,435 | 1,369 | 1,417 | -47 | -3.2% | 8,300 |
2020/05/27 | 1,340 | 1,482 | 1,340 | 1,464 | +121 | +9% | 10,200 |
2020/05/26 | 1,336 | 1,354 | 1,307 | 1,343 | +16 | +1.2% | 2,000 |
2020/05/25 | 1,310 | 1,394 | 1,310 | 1,327 | +17 | +1.3% | 4,300 |
2020/05/22 | 1,371 | 1,532 | 1,307 | 1,310 | -88 | -6.3% | 24,900 |
2020/05/21 | 1,398 | 1,405 | 1,367 | 1,398 | +23 | +1.7% | 3,200 |
2020/05/20 | 1,380 | 1,380 | 1,335 | 1,375 | +15 | +1.1% | 4,200 |
2020/05/19 | 1,345 | 1,397 | 1,341 | 1,360 | +45 | +3.4% | 1,700 |
2020/05/18 | 1,319 | 1,345 | 1,315 | 1,315 | -6 | -0.5% | 500 |
2020/05/15 | 1,321 | 1,321 | 1,321 | 1,321 | +30 | +2.3% | 500 |
2020/05/14 | 1,321 | 1,344 | 1,291 | 1,291 | -60 | -4.4% | 1,500 |
2020/05/13 | 1,310 | 1,351 | 1,297 | 1,351 | +31 | +2.3% | 900 |
2020/05/12 | 1,321 | 1,351 | 1,320 | 1,320 | -20 | -1.5% | 800 |
1051~
1100
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