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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,054 | 1,069 | 1,023 | 1,024 | -34 | -3.2% | 1,140,800 |
| 2025/05/20 | 1,061 | 1,072 | 1,031 | 1,058 | -8 | -0.8% | 1,403,600 |
| 2025/05/19 | 1,050 | 1,085 | 1,015 | 1,066 | -8 | -0.7% | 2,438,200 |
| 2025/05/16 | 1,240 | 1,250 | 1,065 | 1,074 | -151 | -12.3% | 6,992,700 |
| 2025/05/15 | 1,212 | 1,242 | 1,186 | 1,225 | +31 | +2.6% | 2,419,900 |
| 2025/05/14 | 1,176 | 1,194 | 1,163 | 1,194 | +20 | +1.7% | 889,000 |
| 2025/05/13 | 1,182 | 1,186 | 1,140 | 1,174 | +16 | +1.4% | 1,059,500 |
| 2025/05/12 | 1,127 | 1,158 | 1,115 | 1,158 | +27 | +2.4% | 750,000 |
| 2025/05/09 | 1,112 | 1,141 | 1,101 | 1,131 | +24 | +2.2% | 952,600 |
| 2025/05/08 | 1,127 | 1,127 | 1,089 | 1,107 | -16 | -1.4% | 730,700 |
| 2025/05/07 | 1,118 | 1,131 | 1,100 | 1,123 | +23 | +2.1% | 667,200 |
| 2025/05/02 | 1,114 | 1,119 | 1,082 | 1,100 | -4 | -0.4% | 525,500 |
| 2025/05/01 | 1,135 | 1,135 | 1,096 | 1,104 | -28 | -2.5% | 619,600 |
| 2025/04/30 | 1,145 | 1,148 | 1,108 | 1,132 | -3 | -0.3% | 632,100 |
| 2025/04/28 | 1,129 | 1,146 | 1,115 | 1,135 | +18 | +1.6% | 567,400 |
| 2025/04/25 | 1,118 | 1,140 | 1,107 | 1,117 | +11 | +1% | 696,600 |
| 2025/04/24 | 1,128 | 1,128 | 1,094 | 1,106 | -11 | -1% | 607,600 |
| 2025/04/23 | 1,130 | 1,139 | 1,097 | 1,117 | +17 | +1.5% | 852,500 |
| 2025/04/22 | 1,140 | 1,148 | 1,092 | 1,100 | -53 | -4.6% | 1,099,200 |
| 2025/04/21 | 1,131 | 1,172 | 1,128 | 1,153 | +15 | +1.3% | 1,073,300 |
| 2025/04/18 | 1,112 | 1,152 | 1,095 | 1,138 | +36 | +3.3% | 975,900 |
| 2025/04/17 | 1,075 | 1,105 | 1,057 | 1,102 | +38 | +3.6% | 905,900 |
| 2025/04/16 | 1,110 | 1,114 | 1,053 | 1,064 | -45 | -4.1% | 945,000 |
| 2025/04/15 | 1,158 | 1,159 | 1,092 | 1,109 | -30 | -2.6% | 1,265,500 |
| 2025/04/14 | 1,109 | 1,185 | 1,095 | 1,139 | +32 | +2.9% | 1,808,900 |
| 2025/04/11 | 997 | 1,117 | 993 | 1,107 | +66 | +6.3% | 1,699,800 |
| 2025/04/10 | 1,014 | 1,044 | 987 | 1,041 | +102 | +10.9% | 1,428,200 |
| 2025/04/09 | 960 | 960 | 903 | 939 | -41 | -4.2% | 1,408,700 |
| 2025/04/08 | 968 | 1,013 | 966 | 980 | +69 | +7.6% | 1,301,800 |
| 2025/04/07 | 909 | 971 | 881 | 911 | -73 | -7.4% | 1,780,000 |
| 2025/04/04 | 1,005 | 1,018 | 947 | 984 | -35 | -3.4% | 1,586,100 |
| 2025/04/03 | 963 | 1,041 | 946 | 1,019 | -4 | -0.4% | 1,540,900 |
| 2025/04/02 | 1,011 | 1,038 | 982 | 1,023 | +27 | +2.7% | 1,189,800 |
| 2025/04/01 | 1,052 | 1,052 | 986 | 996 | -65 | -6.1% | 1,658,600 |
| 2025/03/31 | 1,041 | 1,061 | 1,032 | 1,061 | -18 | -1.7% | 939,400 |
| 2025/03/28 | 1,106 | 1,134 | 1,070 | 1,079 | -27 | -2.4% | 1,029,300 |
| 2025/03/27 | 1,116 | 1,152 | 1,096 | 1,106 | -9 | -0.8% | 1,759,600 |
| 2025/03/26 | 1,100 | 1,124 | 1,059 | 1,115 | +36 | +3.3% | 1,355,500 |
| 2025/03/25 | 1,088 | 1,099 | 1,062 | 1,079 | +17 | +1.6% | 743,700 |
| 2025/03/24 | 1,098 | 1,112 | 1,053 | 1,062 | -7 | -0.7% | 1,052,600 |
| 2025/03/21 | 1,138 | 1,148 | 1,069 | 1,069 | -75 | -6.6% | 1,510,600 |
| 2025/03/19 | 1,150 | 1,161 | 1,116 | 1,144 | -23 | -2% | 1,603,400 |
| 2025/03/18 | 1,189 | 1,246 | 1,155 | 1,167 | -18 | -1.5% | 2,273,300 |
| 2025/03/17 | 1,134 | 1,217 | 1,121 | 1,185 | +71 | +6.4% | 2,570,300 |
| 2025/03/14 | 1,130 | 1,135 | 1,084 | 1,114 | -25 | -2.2% | 1,920,900 |
| 2025/03/13 | 1,151 | 1,170 | 1,116 | 1,139 | +13 | +1.2% | 3,313,500 |
| 2025/03/12 | 1,035 | 1,153 | 1,031 | 1,126 | +88 | +8.5% | 4,942,100 |
| 2025/03/11 | 980 | 1,041 | 967 | 1,038 | +30 | +3% | 2,702,300 |
| 2025/03/10 | 1,027 | 1,046 | 999 | 1,008 | -14 | -1.4% | 1,770,900 |
| 2025/03/07 | 1,046 | 1,090 | 1,008 | 1,022 | -72 | -6.6% | 3,112,100 |
1～
50
件表示中 / 1081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 | 107,400円 | +23.5% | +117.4% | 0.00% | 109.59倍 | 11.26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 |
| アイスタイル | 52,600円 | +17.7% | +68.5% | 0.19% | 21.98倍 | 3.51倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| 学研ＨＤ | 94,900円 | +7.8% | +4.3% | 2.74% | 11.23倍 | 0.75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 | 292,500円 | - | - | - | - | 1.02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 |
| ＣＡＣＨＤ | 203,600円 | +11.4% | +4.1% | 4.91% | 10.56倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
市場注目の銘柄
チャート関連のコラム
