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 |
---|---|---|---|---|---|---|---|
2005/01/17 | 1,860 | 1,900 | 1,830 | 1,900 | +10 | +0.5% | 600 |
2005/01/14 | 1,890 | 1,900 | 1,860 | 1,890 | -10 | -0.5% | 900 |
2005/01/13 | 1,860 | 1,900 | 1,860 | 1,900 | +50 | +2.7% | 1,300 |
2005/01/12 | 1,830 | 1,890 | 1,830 | 1,850 | +20 | +1.1% | 2,100 |
2005/01/11 | 1,850 | 1,920 | 1,830 | 1,830 | ±0 | ±0% | 3,300 |
2005/01/07 | 1,850 | 1,900 | 1,820 | 1,830 | -20 | -1.1% | 7,500 |
2005/01/06 | 1,780 | 1,910 | 1,780 | 1,850 | +80 | +4.5% | 10,100 |
2005/01/05 | 1,730 | 1,770 | 1,720 | 1,770 | +40 | +2.3% | 1,200 |
2005/01/04 | 1,700 | 1,730 | 1,700 | 1,730 | +40 | +2.4% | 600 |
2004/12/30 | 1,700 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 700 |
2004/12/29 | 1,700 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 1,100 |
2004/12/28 | 1,690 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 1,000 |
2004/12/27 | 1,690 | 1,690 | 1,650 | 1,690 | +60 | +3.7% | 8,800 |
2004/12/24 | 1,660 | 1,660 | 1,620 | 1,630 | -20 | -1.2% | 2,200 |
2004/12/22 | 1,670 | 1,670 | 1,650 | 1,650 | -50 | -2.9% | 900 |
2004/12/21 | 1,720 | 1,720 | 1,700 | 1,700 | +10 | +0.6% | 3,000 |
2004/12/20 | 1,700 | 1,760 | 1,690 | 1,690 | +20 | +1.2% | 1,400 |
2004/12/17 | 1,680 | 1,690 | 1,670 | 1,670 | +20 | +1.2% | 3,400 |
2004/12/16 | 1,680 | 1,700 | 1,650 | 1,650 | -20 | -1.2% | 1,700 |
2004/12/15 | 1,650 | 1,670 | 1,650 | 1,670 | -30 | -1.8% | 4,100 |
2004/12/14 | 1,720 | 1,720 | 1,680 | 1,700 | ±0 | ±0% | 500 |
2004/12/13 | 1,720 | 1,720 | 1,700 | 1,700 | -20 | -1.2% | 1,500 |
2004/12/10 | 1,720 | 1,720 | 1,720 | 1,720 | -60 | -3.4% | 1,300 |
2004/12/09 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 600 |
2004/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/12/07 | 1,800 | 1,800 | 1,800 | 1,800 | +30 | +1.7% | 600 |
2004/12/06 | 1,740 | 1,770 | 1,740 | 1,770 | +60 | +3.5% | 2,100 |
2004/12/03 | 1,740 | 1,750 | 1,710 | 1,710 | -40 | -2.3% | 900 |
2004/12/02 | 1,750 | 1,770 | 1,750 | 1,750 | ±0 | ±0% | 1,400 |
2004/12/01 | 1,730 | 1,760 | 1,730 | 1,750 | - | - | 1,900 |
2004/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/26 | 1,710 | 1,760 | 1,710 | 1,760 | +60 | +3.5% | 400 |
2004/11/25 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 100 |
2004/11/24 | 1,700 | 1,700 | 1,680 | 1,680 | ±0 | ±0% | 600 |
2004/11/22 | 1,750 | 1,750 | 1,680 | 1,680 | -40 | -2.3% | 1,600 |
2004/11/19 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 200 |
2004/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/17 | 1,860 | 1,860 | 1,860 | 1,860 | -20 | -1.1% | 1,000 |
2004/11/16 | 1,840 | 1,880 | 1,840 | 1,880 | +40 | +2.2% | 1,300 |
2004/11/15 | 1,870 | 1,870 | 1,810 | 1,840 | +120 | +7% | 1,100 |
2004/11/12 | 1,720 | 1,720 | 1,720 | 1,720 | -40 | -2.3% | 200 |
2004/11/11 | 1,760 | 1,790 | 1,760 | 1,760 | -10 | -0.6% | 800 |
2004/11/10 | 1,680 | 1,770 | 1,680 | 1,770 | +70 | +4.1% | 200 |
2004/11/09 | 1,680 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 500 |
2004/11/08 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 2,300 |
2004/11/05 | 1,700 | 1,750 | 1,700 | 1,700 | +10 | +0.6% | 1,100 |
2004/11/04 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 400 |
2004/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/01 | 1,680 | 1,680 | 1,680 | 1,680 | -30 | -1.8% | 200 |
4851~
4900
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