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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 2,099 | 2,161 | 2,090 | 2,090 | +1 | ±0% | 2,000 |
2019/07/08 | 2,137 | 2,289 | 2,050 | 2,089 | +39 | +1.9% | 21,000 |
2019/07/05 | 1,943 | 2,050 | 1,940 | 2,050 | +106 | +5.5% | 5,700 |
2019/07/04 | 1,925 | 1,975 | 1,880 | 1,944 | +19 | +1% | 2,200 |
2019/07/03 | 1,925 | 1,925 | 1,925 | 1,925 | +80 | +4.3% | 100 |
2019/07/02 | 1,891 | 1,891 | 1,810 | 1,845 | -42 | -2.2% | 2,100 |
2019/07/01 | 1,935 | 1,935 | 1,842 | 1,887 | +72 | +4% | 2,200 |
2019/06/28 | 1,830 | 1,830 | 1,805 | 1,815 | +4 | +0.2% | 300 |
2019/06/27 | 1,828 | 1,833 | 1,800 | 1,811 | - | - | 2,100 |
2019/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/25 | 1,842 | 1,850 | 1,811 | 1,850 | +46 | +2.5% | 2,600 |
2019/06/24 | 1,804 | 1,804 | 1,804 | 1,804 | -24 | -1.3% | 200 |
2019/06/21 | 1,850 | 1,877 | 1,828 | 1,828 | +1 | +0.1% | 1,000 |
2019/06/20 | 1,826 | 1,866 | 1,826 | 1,827 | +1 | +0.1% | 700 |
2019/06/19 | 1,806 | 1,857 | 1,806 | 1,826 | -8 | -0.4% | 1,900 |
2019/06/18 | 1,910 | 1,910 | 1,834 | 1,834 | -76 | -4% | 2,200 |
2019/06/17 | 1,901 | 1,910 | 1,901 | 1,910 | +5 | +0.3% | 700 |
2019/06/14 | 1,904 | 1,958 | 1,901 | 1,905 | -14 | -0.7% | 2,000 |
2019/06/13 | 1,966 | 1,966 | 1,911 | 1,919 | -43 | -2.2% | 700 |
2019/06/12 | 1,965 | 1,978 | 1,950 | 1,962 | -3 | -0.2% | 1,300 |
2019/06/11 | 1,950 | 1,995 | 1,950 | 1,965 | +10 | +0.5% | 1,100 |
2019/06/10 | 1,946 | 1,975 | 1,870 | 1,955 | +89 | +4.8% | 2,000 |
2019/06/07 | 1,860 | 1,890 | 1,851 | 1,866 | -31 | -1.6% | 1,300 |
2019/06/06 | 1,939 | 1,939 | 1,867 | 1,897 | -33 | -1.7% | 1,400 |
2019/06/05 | 1,936 | 1,940 | 1,888 | 1,930 | -6 | -0.3% | 1,900 |
2019/06/04 | 1,900 | 1,936 | 1,900 | 1,936 | +76 | +4.1% | 1,300 |
2019/06/03 | 1,847 | 1,900 | 1,820 | 1,860 | -67 | -3.5% | 3,100 |
2019/05/31 | 2,001 | 2,001 | 1,927 | 1,927 | -78 | -3.9% | 600 |
2019/05/30 | 2,022 | 2,027 | 1,960 | 2,005 | -40 | -2% | 4,100 |
2019/05/29 | 2,099 | 2,099 | 2,030 | 2,045 | -5 | -0.2% | 2,100 |
2019/05/28 | 2,050 | 2,102 | 2,002 | 2,050 | -44 | -2.1% | 1,100 |
2019/05/27 | 2,139 | 2,179 | 2,060 | 2,094 | -45 | -2.1% | 3,600 |
2019/05/24 | 2,044 | 2,139 | 2,012 | 2,139 | +45 | +2.1% | 1,900 |
2019/05/23 | 2,100 | 2,255 | 2,015 | 2,094 | -15 | -0.7% | 14,200 |
2019/05/22 | 2,179 | 2,179 | 2,005 | 2,109 | +4 | +0.2% | 2,000 |
2019/05/21 | 1,879 | 2,164 | 1,879 | 2,105 | +194 | +10.2% | 9,700 |
2019/05/20 | 1,863 | 2,010 | 1,863 | 1,911 | +8 | +0.4% | 5,100 |
2019/05/17 | 1,828 | 2,200 | 1,828 | 1,903 | +103 | +5.7% | 55,000 |
2019/05/16 | 1,876 | 1,876 | 1,743 | 1,800 | -91 | -4.8% | 1,600 |
2019/05/15 | 1,789 | 1,891 | 1,789 | 1,891 | +161 | +9.3% | 600 |
2019/05/14 | 1,700 | 1,735 | 1,697 | 1,730 | -6 | -0.3% | 1,500 |
2019/05/13 | 1,770 | 1,810 | 1,736 | 1,736 | +16 | +0.9% | 2,700 |
2019/05/10 | 1,640 | 1,728 | 1,640 | 1,720 | +40 | +2.4% | 3,400 |
2019/05/09 | 1,884 | 1,884 | 1,680 | 1,680 | -88 | -5% | 2,400 |
2019/05/08 | 1,762 | 1,819 | 1,762 | 1,768 | -34 | -1.9% | 1,900 |
2019/05/07 | 1,850 | 1,852 | 1,800 | 1,802 | -13 | -0.7% | 600 |
2019/04/26 | 1,830 | 1,840 | 1,799 | 1,815 | +20 | +1.1% | 900 |
2019/04/25 | 1,702 | 1,795 | 1,675 | 1,795 | +80 | +4.7% | 2,200 |
2019/04/24 | 1,754 | 1,793 | 1,705 | 1,715 | -35 | -2% | 2,700 |
2019/04/23 | 1,890 | 1,890 | 1,725 | 1,750 | -30 | -1.7% | 3,900 |
1301~
1350
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