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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,081 | 1,122 | 1,050 | 1,094 | +27 | +2.5% | 3,223,200 |
| 2025/03/05 | 1,149 | 1,152 | 1,056 | 1,067 | -68 | -6% | 3,823,000 |
| 2025/03/04 | 1,250 | 1,255 | 1,121 | 1,135 | -159 | -12.3% | 4,944,900 |
| 2025/03/03 | 1,350 | 1,375 | 1,285 | 1,294 | -35 | -2.6% | 2,262,300 |
| 2025/02/28 | 1,372 | 1,413 | 1,315 | 1,329 | -61 | -4.4% | 3,263,400 |
| 2025/02/27 | 1,438 | 1,456 | 1,359 | 1,390 | -74 | -5.1% | 4,115,200 |
| 2025/02/26 | 1,550 | 1,573 | 1,448 | 1,464 | -80 | -5.2% | 4,194,800 |
| 2025/02/25 | 1,450 | 1,556 | 1,450 | 1,544 | +66 | +4.5% | 4,310,200 |
| 2025/02/21 | 1,470 | 1,514 | 1,415 | 1,478 | -12 | -0.8% | 5,354,500 |
| 2025/02/20 | 1,507 | 1,537 | 1,427 | 1,490 | +7 | +0.5% | 7,946,900 |
| 2025/02/19 | 1,423 | 1,528 | 1,373 | 1,483 | +63 | +4.4% | 11,255,700 |
| 2025/02/18 | 1,250 | 1,461 | 1,236 | 1,420 | +119 | +9.1% | 11,692,300 |
| 2025/02/17 | 1,347 | 1,407 | 1,261 | 1,301 | +194 | +17.5% | 12,659,400 |
| 2025/02/14 | 1,107 | 1,107 | 1,107 | 1,107 | +150 | +15.7% | 86,500 |
| 2025/02/13 | 960 | 966 | 939 | 957 | +6 | +0.6% | 1,649,900 |
| 2025/02/12 | 932 | 955 | 912 | 951 | +54 | +6% | 2,378,700 |
| 2025/02/10 | 851 | 910 | 843 | 897 | +46 | +5.4% | 1,909,400 |
| 2025/02/07 | 848 | 858 | 840 | 851 | +5 | +0.6% | 756,800 |
| 2025/02/06 | 847 | 851 | 838 | 846 | +10 | +1.2% | 463,000 |
| 2025/02/05 | 841 | 855 | 835 | 836 | +1 | +0.1% | 770,400 |
| 2025/02/04 | 823 | 848 | 823 | 835 | +27 | +3.3% | 675,600 |
| 2025/02/03 | 825 | 829 | 803 | 808 | -17 | -2.1% | 706,700 |
| 2025/01/31 | 850 | 853 | 824 | 825 | -24 | -2.8% | 709,100 |
| 2025/01/30 | 834 | 850 | 790 | 849 | -13 | -1.5% | 2,341,900 |
| 2025/01/29 | 862 | 895 | 852 | 862 | +10 | +1.2% | 1,549,300 |
| 2025/01/28 | 838 | 861 | 837 | 852 | +2 | +0.2% | 746,100 |
| 2025/01/27 | 850 | 868 | 821 | 850 | +6 | +0.7% | 1,355,900 |
| 2025/01/24 | 819 | 850 | 819 | 844 | +23 | +2.8% | 743,100 |
| 2025/01/23 | 830 | 837 | 819 | 821 | -14 | -1.7% | 497,600 |
| 2025/01/22 | 850 | 855 | 825 | 835 | -11 | -1.3% | 658,400 |
1～
50
件表示中 / 1051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 | 98,400円 | +23.5% | +117.4% | 0.00% | 100.00倍 | 12.74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 |
| ＣＡＣＨＤ | 195,700円 | +11.4% | +4.1% | 5.11% | 10.13倍 | 0.89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 |
| 菱友システム | 629,000円 | +14.7% | +30.7% | 2.54% | 12.53倍 | 2.28倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ギフティ | 133,500円 | +49.7% | +38.8% | 0.97% | 39.57倍 | 5.18倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| セーフィー | 71,000円 | +22.3% | - | 0.00% | 394.44倍 | 4.61倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
