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 |
---|---|---|---|---|---|---|---|
2015/11/02 | 1,338 | 1,338 | 1,215 | 1,290 | -47 | -3.5% | 18,700 |
2015/10/30 | 1,331 | 1,344 | 1,310 | 1,337 | -23 | -1.7% | 3,100 |
2015/10/29 | 1,368 | 1,369 | 1,334 | 1,360 | +22 | +1.6% | 5,200 |
2015/10/28 | 1,331 | 1,373 | 1,305 | 1,338 | -19 | -1.4% | 11,100 |
2015/10/27 | 1,380 | 1,380 | 1,340 | 1,357 | -47 | -3.3% | 5,700 |
2015/10/26 | 1,460 | 1,460 | 1,399 | 1,404 | +4 | +0.3% | 10,300 |
2015/10/23 | 1,359 | 1,479 | 1,330 | 1,400 | +71 | +5.3% | 21,500 |
2015/10/22 | 1,256 | 1,333 | 1,256 | 1,329 | +65 | +5.1% | 5,500 |
2015/10/21 | 1,259 | 1,273 | 1,244 | 1,264 | +17 | +1.4% | 7,900 |
2015/10/20 | 1,280 | 1,330 | 1,240 | 1,247 | -13 | -1% | 10,600 |
2015/10/19 | 1,230 | 1,280 | 1,206 | 1,260 | +35 | +2.9% | 5,800 |
2015/10/16 | 1,221 | 1,283 | 1,221 | 1,225 | -4 | -0.3% | 10,800 |
2015/10/15 | 1,180 | 1,250 | 1,180 | 1,229 | +32 | +2.7% | 4,900 |
2015/10/14 | 1,156 | 1,229 | 1,146 | 1,197 | +32 | +2.7% | 5,900 |
2015/10/13 | 1,194 | 1,198 | 1,146 | 1,165 | -59 | -4.8% | 8,700 |
2015/10/09 | 1,240 | 1,268 | 1,201 | 1,224 | -16 | -1.3% | 6,000 |
2015/10/08 | 1,260 | 1,270 | 1,240 | 1,240 | -36 | -2.8% | 3,000 |
2015/10/07 | 1,276 | 1,278 | 1,276 | 1,276 | +1 | +0.1% | 900 |
2015/10/06 | 1,308 | 1,310 | 1,274 | 1,275 | -24 | -1.8% | 5,400 |
2015/10/05 | 1,300 | 1,326 | 1,299 | 1,299 | -11 | -0.8% | 2,800 |
2015/10/02 | 1,245 | 1,315 | 1,245 | 1,310 | +70 | +5.6% | 2,200 |
2015/10/01 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 3,100 |
2015/09/30 | 1,220 | 1,261 | 1,220 | 1,250 | ±0 | ±0% | 3,400 |
2015/09/29 | 1,250 | 1,250 | 1,247 | 1,250 | - | - | 700 |
2015/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/09/25 | 1,223 | 1,330 | 1,215 | 1,280 | +45 | +3.6% | 1,900 |
2015/09/24 | 1,280 | 1,308 | 1,205 | 1,235 | -88 | -6.7% | 8,000 |
2015/09/18 | 1,327 | 1,368 | 1,323 | 1,323 | -21 | -1.6% | 2,300 |
2015/09/17 | 1,333 | 1,350 | 1,328 | 1,344 | +8 | +0.6% | 2,100 |
2015/09/16 | 1,350 | 1,400 | 1,335 | 1,336 | -7 | -0.5% | 8,100 |
2015/09/15 | 1,389 | 1,407 | 1,343 | 1,343 | -76 | -5.4% | 6,500 |
2015/09/14 | 1,431 | 1,460 | 1,372 | 1,419 | -41 | -2.8% | 13,500 |
2015/09/11 | 1,315 | 1,490 | 1,315 | 1,460 | +89 | +6.5% | 4,100 |
2015/09/10 | 1,371 | 1,371 | 1,371 | 1,371 | -27 | -1.9% | 100 |
2015/09/09 | 1,400 | 1,408 | 1,351 | 1,398 | +57 | +4.3% | 2,700 |
2015/09/08 | 1,400 | 1,400 | 1,341 | 1,341 | -59 | -4.2% | 2,300 |
2015/09/07 | 1,399 | 1,400 | 1,326 | 1,400 | -64 | -4.4% | 5,000 |
2015/09/04 | 1,544 | 1,574 | 1,445 | 1,464 | -39 | -2.6% | 7,100 |
2015/09/03 | 1,469 | 1,600 | 1,450 | 1,503 | +34 | +2.3% | 7,200 |
2015/09/02 | 1,410 | 1,499 | 1,399 | 1,469 | +29 | +2% | 6,500 |
2015/09/01 | 1,400 | 1,450 | 1,400 | 1,440 | +21 | +1.5% | 6,600 |
2015/08/31 | 1,407 | 1,437 | 1,390 | 1,419 | -40 | -2.7% | 8,100 |
2015/08/28 | 1,451 | 1,481 | 1,400 | 1,459 | +9 | +0.6% | 5,500 |
2015/08/27 | 1,460 | 1,554 | 1,441 | 1,450 | +51 | +3.6% | 6,000 |
2015/08/26 | 1,340 | 1,400 | 1,300 | 1,399 | +129 | +10.2% | 11,200 |
2015/08/25 | 1,300 | 1,450 | 1,270 | 1,270 | -230 | -15.3% | 24,200 |
2015/08/24 | 1,456 | 1,505 | 1,330 | 1,500 | -95 | -6% | 20,800 |
2015/08/21 | 1,580 | 1,610 | 1,580 | 1,595 | -49 | -3% | 6,000 |
2015/08/20 | 1,680 | 1,680 | 1,575 | 1,644 | +4 | +0.2% | 3,300 |
2015/08/19 | 1,734 | 1,734 | 1,640 | 1,640 | -77 | -4.5% | 3,700 |
2201~
2250
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