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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 5,600 | 5,800 | 5,090 | 5,410 | +170 | +3.2% | 95,200 |
| 2017/11/14 | 5,200 | 5,490 | 4,800 | 5,240 | +180 | +3.6% | 93,400 |
| 2017/11/13 | 4,580 | 5,140 | 4,550 | 5,060 | +620 | +14% | 145,700 |
| 2017/11/10 | 3,980 | 4,470 | 3,965 | 4,440 | +415 | +10.3% | 77,700 |
| 2017/11/09 | 4,065 | 4,120 | 3,860 | 4,025 | -35 | -0.9% | 30,500 |
| 2017/11/08 | 4,085 | 4,155 | 4,050 | 4,060 | -80 | -1.9% | 13,500 |
| 2017/11/07 | 4,125 | 4,215 | 4,030 | 4,140 | +115 | +2.9% | 27,300 |
| 2017/11/06 | 4,290 | 4,380 | 3,925 | 4,025 | -255 | -6% | 60,300 |
| 2017/11/02 | 4,300 | 4,420 | 4,280 | 4,280 | -35 | -0.8% | 31,200 |
| 2017/11/01 | 4,105 | 4,395 | 4,105 | 4,315 | +190 | +4.6% | 53,800 |
| 2017/10/31 | 4,165 | 4,275 | 4,100 | 4,125 | -95 | -2.3% | 36,200 |
| 2017/10/30 | 3,970 | 4,220 | 3,960 | 4,220 | +275 | +7% | 55,300 |
| 2017/10/27 | 3,895 | 4,070 | 3,875 | 3,945 | +115 | +3% | 37,500 |
| 2017/10/26 | 3,890 | 3,910 | 3,700 | 3,830 | -140 | -3.5% | 53,100 |
| 2017/10/25 | 4,170 | 4,295 | 3,955 | 3,970 | -270 | -6.4% | 59,200 |
| 2017/10/24 | 4,110 | 4,400 | 4,110 | 4,240 | +135 | +3.3% | 72,700 |
| 2017/10/23 | 4,235 | 4,285 | 4,100 | 4,105 | -125 | -3% | 55,500 |
| 2017/10/20 | 4,150 | 4,350 | 4,090 | 4,230 | +15 | +0.4% | 105,400 |
| 2017/10/19 | 4,140 | 4,245 | 3,825 | 4,215 | +240 | +6% | 145,000 |
| 2017/10/18 | 3,630 | 4,095 | 3,440 | 3,975 | +350 | +9.7% | 131,100 |
| 2017/10/17 | 3,345 | 3,675 | 3,080 | 3,625 | +290 | +8.7% | 77,600 |
| 2017/10/16 | 3,305 | 3,485 | 3,305 | 3,335 | +5 | +0.2% | 18,500 |
| 2017/10/13 | 3,550 | 3,550 | 3,330 | 3,330 | -245 | -6.9% | 28,500 |
| 2017/10/12 | 3,560 | 3,790 | 3,555 | 3,575 | -10 | -0.3% | 32,700 |
| 2017/10/11 | 3,750 | 4,165 | 3,350 | 3,585 | -25 | -0.7% | 124,400 |
| 2017/10/10 | 3,350 | 3,680 | 3,325 | 3,610 | +370 | +11.4% | 38,300 |
| 2017/10/06 | 3,295 | 3,425 | 3,190 | 3,240 | -125 | -3.7% | 23,600 |
| 2017/10/05 | 3,480 | 3,685 | 3,335 | 3,365 | +165 | +5.2% | 72,500 |
| 2017/10/04 | 3,080 | 3,255 | 3,050 | 3,200 | +190 | +6.3% | 20,100 |
| 2017/10/03 | 3,060 | 3,060 | 2,992 | 3,010 | +5 | +0.2% | 4,400 |
| 2017/10/02 | 3,095 | 3,095 | 2,990 | 3,005 | +25 | +0.8% | 6,800 |
| 2017/09/29 | 3,110 | 3,115 | 2,980 | 2,980 | -120 | -3.9% | 8,300 |
| 2017/09/28 | 3,085 | 3,140 | 2,976 | 3,100 | +136 | +4.6% | 17,800 |
| 2017/09/27 | 2,836 | 2,976 | 2,836 | 2,964 | +128 | +4.5% | 5,600 |
| 2017/09/26 | 2,904 | 2,904 | 2,810 | 2,836 | -18 | -0.6% | 2,000 |
| 2017/09/25 | 2,878 | 2,916 | 2,816 | 2,854 | +4 | +0.1% | 3,500 |
| 2017/09/22 | 2,969 | 2,991 | 2,850 | 2,850 | -149 | -5% | 11,000 |
| 2017/09/21 | 2,989 | 3,070 | 2,952 | 2,999 | +59 | +2% | 10,500 |
| 2017/09/20 | 2,864 | 2,978 | 2,824 | 2,940 | +42 | +1.4% | 21,600 |
| 2017/09/19 | 2,896 | 2,912 | 2,855 | 2,898 | +52 | +1.8% | 5,200 |
| 2017/09/15 | 2,790 | 2,852 | 2,785 | 2,846 | +67 | +2.4% | 3,100 |
| 2017/09/14 | 2,874 | 2,874 | 2,756 | 2,779 | -45 | -1.6% | 4,200 |
| 2017/09/13 | 2,909 | 2,929 | 2,824 | 2,824 | -82 | -2.8% | 8,400 |
| 2017/09/12 | 2,822 | 2,932 | 2,780 | 2,906 | +67 | +2.4% | 14,500 |
| 2017/09/11 | 2,756 | 2,839 | 2,681 | 2,839 | +133 | +4.9% | 10,200 |
| 2017/09/08 | 2,710 | 2,777 | 2,683 | 2,706 | -4 | -0.1% | 7,200 |
| 2017/09/07 | 2,730 | 2,820 | 2,710 | 2,710 | +30 | +1.1% | 16,500 |
| 2017/09/06 | 2,506 | 3,060 | 2,506 | 2,680 | +116 | +4.5% | 70,000 |
| 2017/09/05 | 2,758 | 2,781 | 2,533 | 2,564 | -194 | -7% | 22,600 |
| 2017/09/04 | 2,888 | 2,888 | 2,738 | 2,758 | -130 | -4.5% | 18,400 |
1701～
1750
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
