ＰＬＡＮＴ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,422 | 1,422 | 1,345 | 1,378 | -58 | -4% | 11,700 |
| 2025/04/03 | 1,471 | 1,471 | 1,434 | 1,436 | -36 | -2.4% | 10,700 |
| 2025/04/02 | 1,481 | 1,481 | 1,462 | 1,472 | -13 | -0.9% | 6,200 |
| 2025/04/01 | 1,500 | 1,500 | 1,485 | 1,485 | -14 | -0.9% | 4,700 |
| 2025/03/31 | 1,507 | 1,507 | 1,491 | 1,499 | -8 | -0.5% | 6,700 |
| 2025/03/28 | 1,509 | 1,520 | 1,506 | 1,507 | -13 | -0.9% | 2,800 |
| 2025/03/27 | 1,510 | 1,520 | 1,506 | 1,520 | +13 | +0.9% | 5,900 |
| 2025/03/26 | 1,512 | 1,513 | 1,503 | 1,507 | +2 | +0.1% | 3,000 |
| 2025/03/25 | 1,504 | 1,514 | 1,504 | 1,505 | +3 | +0.2% | 1,800 |
| 2025/03/24 | 1,506 | 1,508 | 1,501 | 1,502 | -2 | -0.1% | 4,600 |
| 2025/03/21 | 1,503 | 1,519 | 1,503 | 1,504 | -8 | -0.5% | 8,500 |
| 2025/03/19 | 1,516 | 1,517 | 1,511 | 1,512 | -4 | -0.3% | 2,600 |
| 2025/03/18 | 1,511 | 1,522 | 1,511 | 1,516 | -30 | -1.9% | 10,100 |
| 2025/03/17 | 1,557 | 1,557 | 1,544 | 1,546 | +6 | +0.4% | 5,300 |
| 2025/03/14 | 1,530 | 1,540 | 1,530 | 1,540 | +6 | +0.4% | 1,500 |
| 2025/03/13 | 1,530 | 1,543 | 1,530 | 1,534 | +4 | +0.3% | 1,500 |
| 2025/03/12 | 1,527 | 1,541 | 1,522 | 1,530 | +2 | +0.1% | 4,800 |
| 2025/03/11 | 1,539 | 1,539 | 1,507 | 1,528 | -19 | -1.2% | 5,600 |
| 2025/03/10 | 1,548 | 1,550 | 1,545 | 1,547 | +7 | +0.5% | 8,200 |
| 2025/03/07 | 1,536 | 1,543 | 1,536 | 1,540 | +2 | +0.1% | 5,700 |
| 2025/03/06 | 1,530 | 1,540 | 1,530 | 1,538 | +5 | +0.3% | 2,900 |
| 2025/03/05 | 1,522 | 1,542 | 1,522 | 1,533 | +6 | +0.4% | 4,500 |
| 2025/03/04 | 1,520 | 1,530 | 1,520 | 1,527 | +2 | +0.1% | 10,400 |
| 2025/03/03 | 1,507 | 1,530 | 1,507 | 1,525 | +17 | +1.1% | 11,000 |
| 2025/02/28 | 1,499 | 1,510 | 1,499 | 1,508 | +8 | +0.5% | 9,000 |
| 2025/02/27 | 1,493 | 1,507 | 1,493 | 1,500 | +10 | +0.7% | 9,600 |
| 2025/02/26 | 1,501 | 1,502 | 1,490 | 1,490 | -10 | -0.7% | 95,700 |
| 2025/02/25 | 1,495 | 1,523 | 1,495 | 1,500 | -3 | -0.2% | 4,300 |
| 2025/02/21 | 1,511 | 1,517 | 1,503 | 1,503 | -7 | -0.5% | 4,600 |
| 2025/02/20 | 1,509 | 1,513 | 1,505 | 1,510 | ±0 | ±0% | 14,000 |
| 2025/02/19 | 1,493 | 1,515 | 1,493 | 1,510 | +7 | +0.5% | 8,100 |
| 2025/02/18 | 1,492 | 1,507 | 1,492 | 1,503 | +1 | +0.1% | 6,000 |
| 2025/02/17 | 1,516 | 1,516 | 1,502 | 1,502 | -1 | -0.1% | 5,100 |
| 2025/02/14 | 1,480 | 1,515 | 1,480 | 1,503 | +26 | +1.8% | 16,300 |
| 2025/02/13 | 1,477 | 1,479 | 1,471 | 1,477 | -1 | -0.1% | 3,900 |
| 2025/02/12 | 1,476 | 1,478 | 1,462 | 1,478 | +16 | +1.1% | 8,500 |
| 2025/02/10 | 1,457 | 1,472 | 1,457 | 1,462 | -19 | -1.3% | 21,000 |
| 2025/02/07 | 1,458 | 1,489 | 1,452 | 1,481 | +21 | +1.4% | 10,700 |
| 2025/02/06 | 1,436 | 1,468 | 1,436 | 1,460 | +20 | +1.4% | 8,100 |
| 2025/02/05 | 1,442 | 1,451 | 1,439 | 1,440 | -2 | -0.1% | 7,700 |
| 2025/02/04 | 1,450 | 1,460 | 1,441 | 1,442 | +1 | +0.1% | 13,500 |
| 2025/02/03 | 1,459 | 1,459 | 1,441 | 1,441 | -21 | -1.4% | 22,500 |
| 2025/01/31 | 1,466 | 1,474 | 1,459 | 1,462 | -4 | -0.3% | 16,700 |
| 2025/01/30 | 1,509 | 1,515 | 1,459 | 1,466 | -44 | -2.9% | 117,800 |
| 2025/01/29 | 1,528 | 1,532 | 1,510 | 1,510 | -18 | -1.2% | 16,100 |
| 2025/01/28 | 1,535 | 1,554 | 1,524 | 1,528 | -9 | -0.6% | 22,000 |
| 2025/01/27 | 1,550 | 1,576 | 1,530 | 1,537 | -114 | -6.9% | 63,300 |
| 2025/01/24 | 1,705 | 1,706 | 1,623 | 1,651 | -43 | -2.5% | 43,200 |
| 2025/01/23 | 1,701 | 1,709 | 1,675 | 1,694 | -7 | -0.4% | 12,500 |
| 2025/01/22 | 1,709 | 1,719 | 1,697 | 1,701 | -8 | -0.5% | 11,900 |
1～
50
件表示中 / 6088件
類似銘柄と比較する
現在ご覧いただいている「ＰＬＡＮＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＬＡＮＴ | 137,800円 | -0.8% | +13.4% | 5.44% | 5.60倍 | 0.66倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| 天満屋ス | 95,200円 | +0.2% | +4.8% | 1.47% | 9.11倍 | 0.43倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ペッパー | 18,400円 | +2.3% | +24.3% | 0.00% | 202.20倍 | 3.49倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| トウキョベース | 24,500円 | +11.4% | +8.5% | 2.45% | 11.83倍 | 2.09倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| スーパーＶ | 84,000円 | -4.8% | - | 0.00% | - | 3.05倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
市場注目の銘柄
チャート関連のコラム
