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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,505 | 1,510 | 1,491 | 1,492 | -18 | -1.2% | 7,200 |
| 2024/08/20 | 1,504 | 1,517 | 1,494 | 1,510 | +11 | +0.7% | 15,200 |
| 2024/08/19 | 1,499 | 1,506 | 1,491 | 1,499 | -1 | -0.1% | 8,200 |
| 2024/08/16 | 1,510 | 1,517 | 1,497 | 1,500 | -8 | -0.5% | 16,200 |
| 2024/08/15 | 1,488 | 1,512 | 1,488 | 1,508 | +11 | +0.7% | 18,100 |
| 2024/08/14 | 1,489 | 1,497 | 1,472 | 1,497 | +11 | +0.7% | 12,000 |
| 2024/08/13 | 1,459 | 1,490 | 1,459 | 1,486 | +27 | +1.9% | 16,600 |
| 2024/08/09 | 1,462 | 1,462 | 1,430 | 1,459 | +27 | +1.9% | 24,100 |
| 2024/08/08 | 1,409 | 1,453 | 1,402 | 1,432 | -4 | -0.3% | 19,900 |
| 2024/08/07 | 1,370 | 1,444 | 1,370 | 1,436 | +36 | +2.6% | 15,100 |
| 2024/08/06 | 1,279 | 1,445 | 1,279 | 1,400 | +135 | +10.7% | 55,300 |
| 2024/08/05 | 1,301 | 1,320 | 1,243 | 1,265 | -125 | -9% | 64,600 |
| 2024/08/02 | 1,404 | 1,420 | 1,377 | 1,390 | -53 | -3.7% | 60,700 |
| 2024/08/01 | 1,471 | 1,471 | 1,438 | 1,443 | -27 | -1.8% | 32,400 |
| 2024/07/31 | 1,440 | 1,474 | 1,432 | 1,470 | +30 | +2.1% | 23,500 |
| 2024/07/30 | 1,485 | 1,485 | 1,440 | 1,440 | -49 | -3.3% | 82,600 |
| 2024/07/29 | 1,474 | 1,502 | 1,474 | 1,489 | +16 | +1.1% | 24,900 |
| 2024/07/26 | 1,471 | 1,492 | 1,460 | 1,473 | +6 | +0.4% | 46,400 |
| 2024/07/25 | 1,570 | 1,626 | 1,461 | 1,467 | -143 | -8.9% | 212,200 |
| 2024/07/24 | 1,545 | 1,636 | 1,540 | 1,610 | +81 | +5.3% | 166,300 |
| 2024/07/23 | 1,579 | 1,585 | 1,518 | 1,529 | -42 | -2.7% | 37,400 |
| 2024/07/22 | 1,567 | 1,590 | 1,537 | 1,571 | -22 | -1.4% | 26,800 |
| 2024/07/19 | 1,599 | 1,599 | 1,563 | 1,593 | +5 | +0.3% | 20,200 |
| 2024/07/18 | 1,605 | 1,619 | 1,587 | 1,588 | -15 | -0.9% | 28,200 |
| 2024/07/17 | 1,573 | 1,603 | 1,560 | 1,603 | +50 | +3.2% | 46,100 |
| 2024/07/16 | 1,533 | 1,553 | 1,522 | 1,553 | +29 | +1.9% | 19,800 |
| 2024/07/12 | 1,489 | 1,528 | 1,486 | 1,524 | +50 | +3.4% | 37,400 |
| 2024/07/11 | 1,460 | 1,474 | 1,454 | 1,474 | +15 | +1% | 9,800 |
| 2024/07/10 | 1,492 | 1,492 | 1,455 | 1,459 | -5 | -0.3% | 21,500 |
| 2024/07/09 | 1,500 | 1,500 | 1,461 | 1,464 | -43 | -2.9% | 42,300 |
| 2024/07/08 | 1,496 | 1,507 | 1,492 | 1,507 | +17 | +1.1% | 11,200 |
| 2024/07/05 | 1,497 | 1,500 | 1,490 | 1,490 | -8 | -0.5% | 12,600 |
| 2024/07/04 | 1,485 | 1,499 | 1,483 | 1,498 | +2 | +0.1% | 12,900 |
| 2024/07/03 | 1,483 | 1,496 | 1,482 | 1,496 | +7 | +0.5% | 12,100 |
| 2024/07/02 | 1,507 | 1,517 | 1,487 | 1,489 | -38 | -2.5% | 21,600 |
| 2024/07/01 | 1,519 | 1,535 | 1,509 | 1,527 | -8 | -0.5% | 16,200 |
| 2024/06/28 | 1,554 | 1,554 | 1,535 | 1,535 | -14 | -0.9% | 6,200 |
| 2024/06/27 | 1,547 | 1,550 | 1,529 | 1,549 | +6 | +0.4% | 10,900 |
| 2024/06/26 | 1,550 | 1,550 | 1,535 | 1,543 | +20 | +1.3% | 6,500 |
| 2024/06/25 | 1,500 | 1,538 | 1,498 | 1,523 | +24 | +1.6% | 10,500 |
| 2024/06/24 | 1,482 | 1,520 | 1,480 | 1,499 | +17 | +1.1% | 17,100 |
| 2024/06/21 | 1,481 | 1,491 | 1,479 | 1,482 | +2 | +0.1% | 6,400 |
| 2024/06/20 | 1,521 | 1,525 | 1,471 | 1,480 | -41 | -2.7% | 19,600 |
| 2024/06/19 | 1,523 | 1,530 | 1,521 | 1,521 | -7 | -0.5% | 4,900 |
| 2024/06/18 | 1,541 | 1,546 | 1,527 | 1,528 | -13 | -0.8% | 3,800 |
| 2024/06/17 | 1,544 | 1,547 | 1,520 | 1,541 | +5 | +0.3% | 6,700 |
| 2024/06/14 | 1,515 | 1,555 | 1,515 | 1,536 | +14 | +0.9% | 10,100 |
| 2024/06/13 | 1,570 | 1,570 | 1,522 | 1,522 | -39 | -2.5% | 9,000 |
| 2024/06/12 | 1,554 | 1,564 | 1,543 | 1,561 | +19 | +1.2% | 5,700 |
| 2024/06/11 | 1,551 | 1,564 | 1,542 | 1,542 | -2 | -0.1% | 7,500 |
151～
200
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
