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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 1,610 | 1,740 | 1,597.5 | 1,690 | +75 | +4.6% | 89,200 |
| 2015/07/21 | 1,672.5 | 1,675 | 1,612.5 | 1,615 | -57.5 | -3.4% | 20,800 |
| 2015/07/17 | 1,685 | 1,685 | 1,637.5 | 1,672.5 | +7.5 | +0.5% | 11,200 |
| 2015/07/16 | 1,705 | 1,720 | 1,652.5 | 1,665 | -10 | -0.6% | 27,600 |
| 2015/07/15 | 1,665 | 1,742.5 | 1,655 | 1,675 | +80 | +5% | 52,000 |
| 2015/07/14 | 1,550 | 1,597.5 | 1,535 | 1,595 | +65 | +4.2% | 14,800 |
| 2015/07/13 | 1,592.5 | 1,592.5 | 1,525 | 1,530 | -5 | -0.3% | 16,800 |
| 2015/07/10 | 1,587.5 | 1,595 | 1,512.5 | 1,535 | -60 | -3.8% | 16,800 |
| 2015/07/09 | 1,567.5 | 1,622.5 | 1,510 | 1,595 | -72.5 | -4.3% | 27,600 |
| 2015/07/08 | 1,717.5 | 1,742.5 | 1,667.5 | 1,667.5 | -87.5 | -5% | 20,000 |
| 2015/07/07 | 1,710 | 1,762.5 | 1,710 | 1,755 | +47.5 | +2.8% | 14,000 |
| 2015/07/06 | 1,752.5 | 1,752.5 | 1,695 | 1,707.5 | -65 | -3.7% | 15,200 |
| 2015/07/03 | 1,765 | 1,772.5 | 1,715 | 1,772.5 | +15 | +0.9% | 10,400 |
| 2015/07/02 | 1,792.5 | 1,805 | 1,745 | 1,757.5 | +27.5 | +1.6% | 31,600 |
| 2015/07/01 | 1,720 | 1,747.5 | 1,697.5 | 1,730 | +72.5 | +4.4% | 34,000 |
| 2015/06/30 | 1,787.5 | 1,787.5 | 1,635 | 1,657.5 | -77.5 | -4.5% | 59,200 |
| 2015/06/29 | 1,825 | 1,825 | 1,722.5 | 1,735 | -152.5 | -8.1% | 38,000 |
| 2015/06/26 | 1,890 | 1,895 | 1,870 | 1,887.5 | -37.5 | -1.9% | 22,000 |
| 2015/06/25 | 1,937.5 | 1,937.5 | 1,890 | 1,925 | -12.5 | -0.6% | 25,200 |
| 2015/06/24 | 1,912.5 | 1,962.5 | 1,887.5 | 1,937.5 | +50 | +2.6% | 48,000 |
| 2015/06/23 | 1,912.5 | 1,912.5 | 1,885 | 1,887.5 | -20 | -1% | 23,600 |
| 2015/06/22 | 1,910 | 1,927.5 | 1,900 | 1,907.5 | -22.5 | -1.2% | 24,400 |
| 2015/06/19 | 1,965 | 1,970 | 1,920 | 1,930 | +2.5 | +0.1% | 18,400 |
| 2015/06/18 | 1,952.5 | 1,965 | 1,927.5 | 1,927.5 | -22.5 | -1.2% | 27,600 |
| 2015/06/17 | 1,947.5 | 2,060 | 1,927.5 | 1,950 | +5 | +0.3% | 82,000 |
| 2015/06/16 | 1,962.5 | 2,000 | 1,937.5 | 1,945 | -77.5 | -3.8% | 71,200 |
| 2015/06/15 | 2,055 | 2,070 | 2,007.5 | 2,022.5 | -67.5 | -3.2% | 75,600 |
| 2015/06/12 | 2,182.5 | 2,222.5 | 2,082.5 | 2,090 | -90 | -4.1% | 175,600 |
| 2015/06/11 | 2,200 | 2,245 | 2,155 | 2,180 | -2.5 | -0.1% | 74,400 |
| 2015/06/10 | 2,150 | 2,255 | 2,135 | 2,182.5 | +25 | +1.2% | 88,800 |
| 2015/06/09 | 2,187.5 | 2,212.5 | 2,157.5 | 2,157.5 | -35 | -1.6% | 48,400 |
| 2015/06/08 | 2,302.5 | 2,305 | 2,182.5 | 2,192.5 | -72.5 | -3.2% | 101,200 |
| 2015/06/05 | 2,182.5 | 2,375 | 2,175 | 2,265 | +85 | +3.9% | 320,800 |
| 2015/06/04 | 2,155 | 2,207.5 | 2,155 | 2,180 | +12.5 | +0.6% | 41,600 |
| 2015/06/03 | 2,197.5 | 2,240 | 2,152.5 | 2,167.5 | -57.5 | -2.6% | 63,600 |
| 2015/06/02 | 2,137.5 | 2,265 | 2,132.5 | 2,225 | +122.5 | +5.8% | 150,000 |
| 2015/06/01 | 2,100 | 2,157.5 | 2,075 | 2,102.5 | -27.5 | -1.3% | 50,000 |
| 2015/05/29 | 2,227.5 | 2,265 | 2,130 | 2,130 | -85 | -3.8% | 125,600 |
| 2015/05/28 | 2,267.5 | 2,360 | 2,207.5 | 2,215 | -72.5 | -3.2% | 244,800 |
| 2015/05/27 | 2,177.5 | 2,452.5 | 2,160 | 2,287.5 | +132.5 | +6.1% | 866,400 |
| 2015/05/26 | 2,110 | 2,175 | 2,092.5 | 2,155 | +117.5 | +5.8% | 230,800 |
| 2015/05/25 | 2,032.5 | 2,042.5 | 1,962.5 | 2,037.5 | +55 | +2.8% | 78,800 |
| 2015/05/22 | 1,945 | 2,000 | 1,935 | 1,982.5 | +32.5 | +1.7% | 28,800 |
| 2015/05/21 | 1,942.5 | 1,992.5 | 1,935 | 1,950 | -7.5 | -0.4% | 38,000 |
| 2015/05/20 | 2,000 | 2,000 | 1,950 | 1,957.5 | -37.5 | -1.9% | 60,000 |
| 2015/05/19 | 1,907.5 | 2,010 | 1,872.5 | 1,995 | +92.5 | +4.9% | 110,400 |
| 2015/05/18 | 1,967.5 | 1,970 | 1,902.5 | 1,902.5 | -77.5 | -3.9% | 47,600 |
| 2015/05/15 | 2,012.5 | 2,037.5 | 1,967.5 | 1,980 | -32.5 | -1.6% | 45,600 |
| 2015/05/14 | 2,045 | 2,062.5 | 1,980 | 2,012.5 | -37.5 | -1.8% | 54,000 |
| 2015/05/13 | 1,995 | 2,137.5 | 1,987.5 | 2,050 | +95 | +4.9% | 228,000 |
2401～
2450
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
