プレイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,122 | 1,129 | 1,105 | 1,119 | -8 | -0.7% | 657,500 |
| 2025/08/21 | 1,134 | 1,148 | 1,119 | 1,127 | -14 | -1.2% | 622,100 |
| 2025/08/20 | 1,192 | 1,200 | 1,116 | 1,141 | -64 | -5.3% | 1,444,200 |
| 2025/08/19 | 1,194 | 1,215 | 1,178 | 1,205 | +31 | +2.6% | 1,351,200 |
| 2025/08/18 | 1,150 | 1,198 | 1,147 | 1,174 | +19 | +1.6% | 1,610,700 |
| 2025/08/15 | 1,183 | 1,237 | 1,136 | 1,155 | -30 | -2.5% | 3,830,000 |
| 2025/08/14 | 1,181 | 1,201 | 1,167 | 1,185 | -3 | -0.3% | 1,490,400 |
| 2025/08/13 | 1,195 | 1,198 | 1,171 | 1,188 | -7 | -0.6% | 588,900 |
| 2025/08/12 | 1,216 | 1,222 | 1,181 | 1,195 | -9 | -0.7% | 691,100 |
| 2025/08/08 | 1,222 | 1,222 | 1,200 | 1,204 | -13 | -1.1% | 460,800 |
| 2025/08/07 | 1,196 | 1,217 | 1,190 | 1,217 | +13 | +1.1% | 369,500 |
| 2025/08/06 | 1,195 | 1,212 | 1,177 | 1,204 | +1 | +0.1% | 625,500 |
| 2025/08/05 | 1,190 | 1,209 | 1,176 | 1,203 | +33 | +2.8% | 619,500 |
| 2025/08/04 | 1,158 | 1,202 | 1,157 | 1,170 | -15 | -1.3% | 634,100 |
| 2025/08/01 | 1,160 | 1,189 | 1,154 | 1,185 | +22 | +1.9% | 437,200 |
| 2025/07/31 | 1,163 | 1,172 | 1,153 | 1,163 | +13 | +1.1% | 497,000 |
| 2025/07/30 | 1,146 | 1,151 | 1,130 | 1,150 | +4 | +0.3% | 231,400 |
| 2025/07/29 | 1,149 | 1,151 | 1,133 | 1,146 | -15 | -1.3% | 391,500 |
| 2025/07/28 | 1,169 | 1,179 | 1,151 | 1,161 | -4 | -0.3% | 451,400 |
| 2025/07/25 | 1,155 | 1,170 | 1,145 | 1,165 | +12 | +1% | 464,400 |
| 2025/07/24 | 1,160 | 1,164 | 1,139 | 1,153 | +5 | +0.4% | 505,400 |
| 2025/07/23 | 1,138 | 1,159 | 1,132 | 1,148 | +9 | +0.8% | 436,000 |
| 2025/07/22 | 1,134 | 1,162 | 1,129 | 1,139 | +10 | +0.9% | 697,000 |
| 2025/07/18 | 1,151 | 1,179 | 1,124 | 1,129 | -22 | -1.9% | 685,900 |
| 2025/07/17 | 1,114 | 1,165 | 1,113 | 1,151 | +48 | +4.4% | 945,100 |
| 2025/07/16 | 1,110 | 1,117 | 1,096 | 1,103 | -7 | -0.6% | 324,800 |
| 2025/07/15 | 1,134 | 1,155 | 1,105 | 1,110 | -10 | -0.9% | 975,100 |
| 2025/07/14 | 1,083 | 1,148 | 1,083 | 1,120 | +43 | +4% | 1,229,100 |
| 2025/07/11 | 1,093 | 1,117 | 1,075 | 1,077 | -25 | -2.3% | 992,600 |
| 2025/07/10 | 1,089 | 1,102 | 1,069 | 1,102 | +20 | +1.8% | 618,800 |
| 2025/07/09 | 1,089 | 1,092 | 1,061 | 1,082 | +2 | +0.2% | 542,400 |
| 2025/07/08 | 1,060 | 1,082 | 1,058 | 1,080 | +25 | +2.4% | 468,600 |
| 2025/07/07 | 1,047 | 1,071 | 1,044 | 1,055 | +14 | +1.3% | 459,500 |
| 2025/07/04 | 1,059 | 1,068 | 1,041 | 1,041 | -17 | -1.6% | 743,200 |
| 2025/07/03 | 1,088 | 1,089 | 1,051 | 1,058 | -32 | -2.9% | 1,051,300 |
| 2025/07/02 | 1,100 | 1,131 | 1,090 | 1,090 | -17 | -1.5% | 1,182,000 |
| 2025/07/01 | 1,150 | 1,151 | 1,101 | 1,107 | -37 | -3.2% | 743,100 |
| 2025/06/30 | 1,145 | 1,158 | 1,135 | 1,144 | +2 | +0.2% | 537,000 |
| 2025/06/27 | 1,160 | 1,172 | 1,136 | 1,142 | -26 | -2.2% | 726,300 |
| 2025/06/26 | 1,184 | 1,200 | 1,167 | 1,168 | -20 | -1.7% | 645,700 |
| 2025/06/25 | 1,233 | 1,245 | 1,182 | 1,188 | -38 | -3.1% | 979,400 |
| 2025/06/24 | 1,225 | 1,271 | 1,204 | 1,226 | +2 | +0.2% | 1,077,300 |
| 2025/06/23 | 1,242 | 1,242 | 1,196 | 1,224 | -52 | -4.1% | 980,400 |
| 2025/06/20 | 1,277 | 1,289 | 1,251 | 1,276 | ±0 | ±0% | 772,800 |
| 2025/06/19 | 1,275 | 1,303 | 1,261 | 1,276 | +11 | +0.9% | 939,800 |
| 2025/06/18 | 1,221 | 1,309 | 1,221 | 1,265 | +36 | +2.9% | 1,436,900 |
| 2025/06/17 | 1,257 | 1,274 | 1,208 | 1,229 | -26 | -2.1% | 973,600 |
| 2025/06/16 | 1,210 | 1,255 | 1,210 | 1,255 | +35 | +2.9% | 762,400 |
| 2025/06/13 | 1,271 | 1,271 | 1,206 | 1,220 | -40 | -3.2% | 1,004,200 |
| 2025/06/12 | 1,250 | 1,276 | 1,244 | 1,260 | +16 | +1.3% | 649,900 |
1～
50
件表示中 / 1146件
類似銘柄と比較する
現在ご覧いただいている「プレイド」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 |
|---|---|---|---|---|---|---|---|---|
| プレイド | 111,900円 | +23.5% | +552.2% | 0.00% | 45.86倍 | 11.78倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＡｎｙＭｉｎｄ | 77,300円 | +9.0% | -49.3% | 0.26% | 51.12倍 | 2.87倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 学研ＨＤ | 105,400円 | +7.8% | +4.3% | 2.47% | 12.47倍 | 0.84倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| アカツキ | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| Ｓｐｅｅｅ | 390,000円 | +4.0% | - | 0.00% | - | 5.53倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
