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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 2,870 | 2,890 | 2,820 | 2,830 | ±0 | ±0% | 1,800 |
| 2006/08/28 | 2,900 | 2,900 | 2,820 | 2,830 | -70 | -2.4% | 1,800 |
| 2006/08/25 | 2,910 | 2,960 | 2,860 | 2,900 | +30 | +1% | 3,900 |
| 2006/08/24 | 2,840 | 3,030 | 2,810 | 2,870 | +60 | +2.1% | 21,800 |
| 2006/08/23 | 2,820 | 2,820 | 2,800 | 2,810 | -20 | -0.7% | 1,400 |
| 2006/08/22 | 2,810 | 2,830 | 2,780 | 2,830 | +10 | +0.4% | 2,800 |
| 2006/08/21 | 2,880 | 2,880 | 2,810 | 2,820 | -60 | -2.1% | 1,900 |
| 2006/08/18 | 2,900 | 2,900 | 2,860 | 2,880 | -30 | -1% | 1,800 |
| 2006/08/17 | 2,890 | 2,930 | 2,880 | 2,910 | +60 | +2.1% | 1,500 |
| 2006/08/16 | 2,800 | 2,870 | 2,800 | 2,850 | +50 | +1.8% | 1,700 |
| 2006/08/15 | 2,800 | 2,800 | 2,780 | 2,800 | -20 | -0.7% | 900 |
| 2006/08/14 | 2,890 | 2,890 | 2,780 | 2,820 | -50 | -1.7% | 3,000 |
| 2006/08/11 | 2,980 | 3,000 | 2,830 | 2,870 | -90 | -3% | 2,900 |
| 2006/08/10 | 2,940 | 3,010 | 2,910 | 2,960 | +50 | +1.7% | 2,300 |
| 2006/08/09 | 2,910 | 2,930 | 2,900 | 2,910 | ±0 | ±0% | 1,200 |
| 2006/08/08 | 2,920 | 2,920 | 2,820 | 2,910 | -10 | -0.3% | 1,300 |
| 2006/08/07 | 2,900 | 2,920 | 2,900 | 2,920 | ±0 | ±0% | 1,000 |
| 2006/08/04 | 2,930 | 2,930 | 2,830 | 2,920 | -10 | -0.3% | 1,700 |
| 2006/08/03 | 2,890 | 2,930 | 2,880 | 2,930 | +120 | +4.3% | 3,000 |
| 2006/08/02 | 2,840 | 2,850 | 2,810 | 2,810 | -60 | -2.1% | 2,000 |
| 2006/08/01 | 2,840 | 2,870 | 2,820 | 2,870 | +20 | +0.7% | 1,100 |
| 2006/07/31 | 2,800 | 2,850 | 2,800 | 2,850 | +50 | +1.8% | 2,800 |
| 2006/07/28 | 2,740 | 2,800 | 2,740 | 2,800 | +70 | +2.6% | 1,900 |
| 2006/07/27 | 2,770 | 2,770 | 2,710 | 2,730 | -40 | -1.4% | 1,000 |
| 2006/07/26 | 2,760 | 2,770 | 2,750 | 2,770 | +10 | +0.4% | 500 |
| 2006/07/25 | 2,830 | 2,830 | 2,760 | 2,760 | -60 | -2.1% | 1,300 |
| 2006/07/24 | 2,820 | 2,820 | 2,750 | 2,820 | -10 | -0.4% | 600 |
| 2006/07/21 | 2,810 | 2,830 | 2,720 | 2,830 | +10 | +0.4% | 1,500 |
| 2006/07/20 | 2,800 | 2,820 | 2,770 | 2,820 | +140 | +5.2% | 2,200 |
| 2006/07/19 | 2,650 | 2,780 | 2,600 | 2,680 | +60 | +2.3% | 12,600 |
| 2006/07/18 | 2,860 | 2,860 | 2,620 | 2,620 | -270 | -9.3% | 7,200 |
| 2006/07/14 | 2,860 | 2,900 | 2,800 | 2,890 | +40 | +1.4% | 7,100 |
| 2006/07/13 | 2,840 | 2,850 | 2,820 | 2,850 | -10 | -0.3% | 400 |
| 2006/07/12 | 2,890 | 2,890 | 2,850 | 2,860 | -50 | -1.7% | 2,400 |
| 2006/07/11 | 2,910 | 2,910 | 2,870 | 2,910 | +10 | +0.3% | 3,100 |
| 2006/07/10 | 2,910 | 2,910 | 2,850 | 2,900 | -40 | -1.4% | 2,900 |
| 2006/07/07 | 2,980 | 2,990 | 2,910 | 2,940 | -40 | -1.3% | 2,800 |
| 2006/07/06 | 3,020 | 3,020 | 2,980 | 2,980 | -80 | -2.6% | 2,000 |
| 2006/07/05 | 3,080 | 3,080 | 3,000 | 3,060 | -30 | -1% | 1,800 |
| 2006/07/04 | 3,060 | 3,120 | 3,050 | 3,090 | +60 | +2% | 5,800 |
| 2006/07/03 | 3,020 | 3,030 | 2,900 | 3,030 | +50 | +1.7% | 6,600 |
| 2006/06/30 | 3,150 | 3,180 | 2,980 | 2,980 | -120 | -3.9% | 4,800 |
| 2006/06/29 | 3,060 | 3,100 | 3,060 | 3,100 | +50 | +1.6% | 1,900 |
| 2006/06/28 | 3,100 | 3,100 | 3,050 | 3,050 | -80 | -2.6% | 200 |
| 2006/06/27 | 3,100 | 3,130 | 3,040 | 3,130 | +30 | +1% | 4,100 |
| 2006/06/26 | 3,140 | 3,190 | 3,100 | 3,100 | -40 | -1.3% | 1,400 |
| 2006/06/23 | 3,250 | 3,250 | 3,140 | 3,140 | -140 | -4.3% | 1,700 |
| 2006/06/22 | 3,280 | 3,320 | 3,210 | 3,280 | +50 | +1.5% | 2,900 |
| 2006/06/21 | 3,120 | 3,230 | 3,100 | 3,230 | -20 | -0.6% | 900 |
| 2006/06/20 | 3,210 | 3,260 | 3,070 | 3,250 | -20 | -0.6% | 5,500 |
4451～
4500
件表示中 / 5960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 | 294,500円 | +16.2% | - | 0.00% | 310.65倍 | 13.09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 |
| 池上通 | 67,600円 | +4.2% | -22.4% | 4.88% | 7.22倍 | 0.32倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| サンコー | 52,400円 | +0.4% | -42.4% | 3.82% | 11.34倍 | 0.30倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
| ＯＳＧコーポ | 85,000円 | +8.9% | +70.9% | 4.71% | 12.62倍 | 1.67倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| 多摩川ＨＤ | 71,300円 | -40.2% | - | 0.72% | - | 0.95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 |
市場注目の銘柄
チャート関連のコラム
