プラッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 900 | 925 | 887.5 | 925 | +30 | +3.4% | 11,600 |
| 2015/10/02 | 900 | 907.5 | 895 | 895 | -17.5 | -1.9% | 6,800 |
| 2015/10/01 | 905 | 912.5 | 883.8 | 912.5 | +25 | +2.8% | 10,000 |
| 2015/09/30 | 880 | 900 | 875 | 887.5 | -2.5 | -0.3% | 15,200 |
| 2015/09/29 | 912.5 | 915 | 882.5 | 890 | -40 | -4.3% | 12,000 |
| 2015/09/28 | 921.3 | 937.5 | 921.3 | 930 | +8.7 | +0.9% | 4,000 |
| 2015/09/25 | 915 | 925 | 915 | 921.3 | -10 | -1.1% | 7,600 |
| 2015/09/24 | 931.3 | 938.8 | 931.3 | 931.3 | -35 | -3.6% | 10,000 |
| 2015/09/18 | 980 | 980 | 966.3 | 966.3 | -31.2 | -3.1% | 8,400 |
| 2015/09/17 | 993.8 | 1,023.8 | 988.8 | 997.5 | +15 | +1.5% | 12,000 |
| 2015/09/16 | 971.3 | 1,011.3 | 971.3 | 982.5 | +21.2 | +2.2% | 13,200 |
| 2015/09/15 | 992.5 | 992.5 | 955 | 961.3 | -53.7 | -5.3% | 9,200 |
| 2015/09/14 | 957.5 | 1,020 | 957.5 | 1,015 | +70 | +7.4% | 25,600 |
| 2015/09/11 | 916.3 | 968.8 | 916.3 | 945 | +11.2 | +1.2% | 12,000 |
| 2015/09/10 | 928.8 | 936.3 | 913.8 | 933.8 | -30 | -3.1% | 10,800 |
| 2015/09/09 | 956.3 | 966.3 | 927.5 | 963.8 | +82.5 | +9.4% | 12,800 |
| 2015/09/08 | 906.3 | 947.5 | 880 | 881.3 | -42.5 | -4.6% | 14,400 |
| 2015/09/07 | 955 | 955 | 880 | 923.8 | -37.5 | -3.9% | 26,800 |
| 2015/09/04 | 1,010 | 1,010 | 955 | 961.3 | -62.5 | -6.1% | 15,200 |
| 2015/09/03 | 1,048.8 | 1,058.8 | 1,015 | 1,023.8 | -1.2 | -0.1% | 8,000 |
| 2015/09/02 | 1,001.3 | 1,036.3 | 1,001.3 | 1,025 | ±0 | ±0% | 10,400 |
| 2015/09/01 | 1,110 | 1,110 | 1,025 | 1,025 | -87.5 | -7.9% | 19,200 |
| 2015/08/31 | 1,088.8 | 1,135 | 1,075 | 1,112.5 | +57.5 | +5.5% | 32,800 |
| 2015/08/28 | 1,042.5 | 1,075 | 1,042.5 | 1,055 | -2.5 | -0.2% | 31,200 |
| 2015/08/27 | 1,041.3 | 1,102.5 | 1,041.3 | 1,057.5 | +30 | +2.9% | 24,000 |
| 2015/08/26 | 1,000 | 1,055 | 972.5 | 1,027.5 | +67.5 | +7% | 42,400 |
| 2015/08/25 | 1,000 | 1,067.5 | 907.5 | 960 | -23.8 | -2.4% | 84,800 |
| 2015/08/24 | 1,067.5 | 1,090 | 977.5 | 983.8 | -168.7 | -14.6% | 54,800 |
| 2015/08/21 | 1,200 | 1,200 | 1,151.3 | 1,152.5 | -72.5 | -5.9% | 30,400 |
| 2015/08/20 | 1,260 | 1,262.5 | 1,212.5 | 1,225 | -85 | -6.5% | 54,000 |
| 2015/08/19 | 1,267.5 | 1,435 | 1,267.5 | 1,310 | +47.5 | +3.8% | 153,200 |
| 2015/08/18 | 1,226.3 | 1,287.5 | 1,205 | 1,262.5 | +71.2 | +6% | 77,600 |
| 2015/08/17 | 1,260 | 1,260 | 1,191.3 | 1,191.3 | -16.2 | -1.3% | 54,400 |
| 2015/08/14 | 1,317.5 | 1,317.5 | 1,172.5 | 1,207.5 | -90 | -6.9% | 91,600 |
| 2015/08/13 | 1,345 | 1,345 | 1,255 | 1,297.5 | -75 | -5.5% | 55,600 |
| 2015/08/12 | 1,435 | 1,480 | 1,355 | 1,372.5 | -52.5 | -3.7% | 68,800 |
| 2015/08/11 | 1,397.5 | 1,440 | 1,397.5 | 1,425 | -222.5 | -13.5% | 276,000 |
| 2015/08/10 | 1,625 | 1,675 | 1,612.5 | 1,647.5 | -52.5 | -3.1% | 50,000 |
| 2015/08/07 | 1,787.5 | 1,787.5 | 1,687.5 | 1,700 | -27.5 | -1.6% | 73,600 |
| 2015/08/06 | 1,770 | 1,792.5 | 1,725 | 1,727.5 | -30 | -1.7% | 31,600 |
| 2015/08/05 | 1,802.5 | 1,802.5 | 1,747.5 | 1,757.5 | -47.5 | -2.6% | 35,600 |
| 2015/08/04 | 1,842.5 | 1,842.5 | 1,765 | 1,805 | -37.5 | -2% | 45,600 |
| 2015/08/03 | 1,782.5 | 1,842.5 | 1,740 | 1,842.5 | +87.5 | +5% | 62,000 |
| 2015/07/31 | 1,787.5 | 1,820 | 1,722.5 | 1,755 | -65 | -3.6% | 56,400 |
| 2015/07/30 | 1,705 | 1,887.5 | 1,670 | 1,820 | +120 | +7.1% | 150,000 |
| 2015/07/29 | 1,762.5 | 1,762.5 | 1,700 | 1,700 | -42.5 | -2.4% | 22,800 |
| 2015/07/28 | 1,725 | 1,757.5 | 1,667.5 | 1,742.5 | +27.5 | +1.6% | 45,200 |
| 2015/07/27 | 1,702.5 | 1,770 | 1,702.5 | 1,715 | -37.5 | -2.1% | 34,000 |
| 2015/07/24 | 1,775 | 1,832.5 | 1,695 | 1,752.5 | -50 | -2.8% | 125,600 |
| 2015/07/23 | 1,760 | 1,940 | 1,752.5 | 1,802.5 | +112.5 | +6.7% | 598,000 |
2351～
2400
件表示中 / 2480件
類似銘柄と比較する
現在ご覧いただいている「プラッツ」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 |
|---|---|---|---|---|---|---|---|---|
| プラッツ | 74,200円 | +30.0% | +28.3% | 2.43% | 13.94倍 | 0.78倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| クロスフォー | 17,400円 | +9.9% | - | 0.20% | 98.86倍 | 1.64倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| イメージマジ | 121,500円 | +12.9% | -10.9% | 2.47% | 10.88倍 | 1.61倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
| 日アイエスケイ | 152,600円 | +1.7% | -7.3% | 1.97% | 6.16倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| 総合商研 | 83,200円 | 0.0% | +1.2% | 2.40% | 8.91倍 | 0.69倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
