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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,530 | 1,551 | 1,521 | 1,544 | +6 | +0.4% | 4,200 |
| 2024/06/07 | 1,524 | 1,556 | 1,524 | 1,538 | +17 | +1.1% | 16,900 |
| 2024/06/06 | 1,547 | 1,549 | 1,521 | 1,521 | -34 | -2.2% | 24,500 |
| 2024/06/05 | 1,561 | 1,597 | 1,550 | 1,555 | -6 | -0.4% | 17,700 |
| 2024/06/04 | 1,587 | 1,595 | 1,561 | 1,561 | -45 | -2.8% | 11,700 |
| 2024/06/03 | 1,598 | 1,635 | 1,598 | 1,606 | +29 | +1.8% | 37,700 |
| 2024/05/31 | 1,517 | 1,580 | 1,503 | 1,577 | +63 | +4.2% | 39,600 |
| 2024/05/30 | 1,521 | 1,536 | 1,508 | 1,514 | -39 | -2.5% | 23,300 |
| 2024/05/29 | 1,565 | 1,581 | 1,543 | 1,553 | -22 | -1.4% | 20,100 |
| 2024/05/28 | 1,623 | 1,623 | 1,573 | 1,575 | -48 | -3% | 26,100 |
| 2024/05/27 | 1,620 | 1,637 | 1,590 | 1,623 | -5 | -0.3% | 31,200 |
| 2024/05/24 | 1,665 | 1,672 | 1,628 | 1,628 | -41 | -2.5% | 14,600 |
| 2024/05/23 | 1,665 | 1,725 | 1,660 | 1,669 | +5 | +0.3% | 31,000 |
| 2024/05/22 | 1,667 | 1,682 | 1,634 | 1,664 | -16 | -1% | 29,400 |
| 2024/05/21 | 1,725 | 1,735 | 1,677 | 1,680 | -78 | -4.4% | 81,600 |
| 2024/05/20 | 1,746 | 1,779 | 1,740 | 1,758 | +10 | +0.6% | 26,600 |
| 2024/05/17 | 1,772 | 1,772 | 1,744 | 1,748 | -13 | -0.7% | 17,500 |
| 2024/05/16 | 1,750 | 1,772 | 1,730 | 1,761 | +7 | +0.4% | 19,300 |
| 2024/05/15 | 1,811 | 1,811 | 1,750 | 1,754 | -49 | -2.7% | 22,900 |
201～
250
件表示中 / 6119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 | 146,100円 | -1.1% | -15.5% | 5.13% | 7.47倍 | 0.68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 |
| ＡＰＨＤ | 89,000円 | - | - | - | - | -7.97倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| サンデー | 105,800円 | +2.6% | - | 0.47% | 1137.63倍 | 1.24倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ハルメクＨＤ | 101,600円 | +3.2% | +42.2% | 2.95% | 12.42倍 | 1.36倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
市場注目の銘柄
チャート関連のコラム
