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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,311 | 1,311 | 1,270 | 1,286 | -34 | -2.6% | 2,300 |
2020/02/20 | 1,310 | 1,332 | 1,310 | 1,320 | -13 | -1% | 600 |
2020/02/19 | 1,373 | 1,373 | 1,319 | 1,333 | +16 | +1.2% | 1,700 |
2020/02/18 | 1,317 | 1,317 | 1,317 | 1,317 | -61 | -4.4% | 400 |
2020/02/17 | 1,378 | 1,378 | 1,378 | 1,378 | +28 | +2.1% | 100 |
2020/02/14 | 1,354 | 1,360 | 1,350 | 1,350 | -4 | -0.3% | 1,100 |
2020/02/13 | 1,415 | 1,415 | 1,354 | 1,354 | -65 | -4.6% | 700 |
2020/02/12 | 1,400 | 1,419 | 1,400 | 1,419 | +19 | +1.4% | 300 |
2020/02/10 | 1,319 | 1,400 | 1,319 | 1,400 | -33 | -2.3% | 800 |
2020/02/07 | 1,440 | 1,440 | 1,433 | 1,433 | +48 | +3.5% | 600 |
2020/02/06 | 1,346 | 1,385 | 1,346 | 1,385 | - | - | 400 |
2020/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/04 | 1,340 | 1,345 | 1,340 | 1,345 | +7 | +0.5% | 200 |
2020/02/03 | 1,305 | 1,342 | 1,251 | 1,338 | +5 | +0.4% | 2,700 |
2020/01/31 | 1,320 | 1,356 | 1,271 | 1,333 | -47 | -3.4% | 4,800 |
2020/01/30 | 1,400 | 1,400 | 1,352 | 1,380 | -23 | -1.6% | 2,300 |
2020/01/29 | 1,401 | 1,403 | 1,401 | 1,403 | +3 | +0.2% | 400 |
2020/01/28 | 1,400 | 1,419 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
2020/01/27 | 1,446 | 1,450 | 1,400 | 1,400 | -52 | -3.6% | 3,400 |
2020/01/24 | 1,461 | 1,491 | 1,452 | 1,452 | -8 | -0.5% | 1,300 |
2020/01/23 | 1,485 | 1,521 | 1,460 | 1,460 | -35 | -2.3% | 3,700 |
2020/01/22 | 1,552 | 1,552 | 1,495 | 1,495 | -50 | -3.2% | 2,000 |
2020/01/21 | 1,545 | 1,600 | 1,545 | 1,545 | -5 | -0.3% | 1,000 |
2020/01/20 | 1,661 | 1,775 | 1,550 | 1,550 | -94 | -5.7% | 25,600 |
2020/01/17 | 1,586 | 1,645 | 1,562 | 1,644 | +18 | +1.1% | 6,100 |
2020/01/16 | 1,560 | 1,687 | 1,560 | 1,626 | +90 | +5.9% | 9,900 |
2020/01/15 | 1,535 | 1,547 | 1,535 | 1,536 | -14 | -0.9% | 400 |
2020/01/14 | 1,560 | 1,560 | 1,531 | 1,550 | -10 | -0.6% | 3,300 |
2020/01/10 | 1,420 | 1,560 | 1,420 | 1,560 | +147 | +10.4% | 2,700 |
2020/01/09 | 1,430 | 1,430 | 1,408 | 1,413 | -20 | -1.4% | 700 |
2020/01/08 | 1,403 | 1,433 | 1,401 | 1,433 | -2 | -0.1% | 2,600 |
2020/01/07 | 1,400 | 1,435 | 1,400 | 1,435 | +32 | +2.3% | 1,900 |
2020/01/06 | 1,356 | 1,408 | 1,356 | 1,403 | -2 | -0.1% | 2,800 |
2019/12/30 | 1,362 | 1,440 | 1,362 | 1,405 | +44 | +3.2% | 2,600 |
2019/12/27 | 1,396 | 1,397 | 1,360 | 1,361 | -5 | -0.4% | 3,400 |
2019/12/26 | 1,421 | 1,421 | 1,350 | 1,366 | -68 | -4.7% | 3,500 |
2019/12/25 | 1,471 | 1,471 | 1,411 | 1,434 | -38 | -2.6% | 2,200 |
2019/12/24 | 1,465 | 1,472 | 1,450 | 1,472 | -7 | -0.5% | 2,900 |
2019/12/23 | 1,506 | 1,506 | 1,478 | 1,479 | +3 | +0.2% | 800 |
2019/12/20 | 1,439 | 1,500 | 1,439 | 1,476 | +13 | +0.9% | 1,200 |
2019/12/19 | 1,458 | 1,463 | 1,455 | 1,463 | +5 | +0.3% | 400 |
2019/12/18 | 1,481 | 1,481 | 1,458 | 1,458 | +2 | +0.1% | 400 |
2019/12/17 | 1,500 | 1,500 | 1,456 | 1,456 | -51 | -3.4% | 1,800 |
2019/12/16 | 1,552 | 1,552 | 1,490 | 1,507 | -45 | -2.9% | 5,300 |
2019/12/13 | 1,570 | 1,570 | 1,550 | 1,552 | -23 | -1.5% | 2,900 |
2019/12/12 | 1,576 | 1,600 | 1,575 | 1,575 | -2 | -0.1% | 800 |
2019/12/11 | 1,581 | 1,581 | 1,577 | 1,577 | -3 | -0.2% | 400 |
2019/12/10 | 1,591 | 1,591 | 1,580 | 1,580 | -18 | -1.1% | 2,700 |
2019/12/09 | 1,592 | 1,598 | 1,592 | 1,598 | +6 | +0.4% | 800 |
2019/12/06 | 1,568 | 1,600 | 1,568 | 1,592 | +24 | +1.5% | 2,000 |
1151~
1200
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