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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 990 | 1,036 | 984 | 991 | -13 | -1.3% | 444,100 |
| 2022/03/11 | 1,025 | 1,050 | 982 | 1,004 | -81 | -7.5% | 616,600 |
| 2022/03/10 | 1,089 | 1,110 | 1,058 | 1,085 | +75 | +7.4% | 557,400 |
| 2022/03/09 | 1,101 | 1,114 | 995 | 1,010 | -67 | -6.2% | 1,069,800 |
| 2022/03/08 | 1,088 | 1,157 | 1,065 | 1,077 | -36 | -3.2% | 755,500 |
| 2022/03/07 | 1,108 | 1,132 | 1,082 | 1,113 | -85 | -7.1% | 532,000 |
| 2022/03/04 | 1,219 | 1,236 | 1,175 | 1,198 | -81 | -6.3% | 812,400 |
| 2022/03/03 | 1,400 | 1,473 | 1,265 | 1,279 | -104 | -7.5% | 1,320,700 |
| 2022/03/02 | 1,326 | 1,399 | 1,295 | 1,383 | +34 | +2.5% | 1,075,500 |
| 2022/03/01 | 1,211 | 1,386 | 1,211 | 1,349 | +198 | +17.2% | 1,381,100 |
| 2022/02/28 | 1,141 | 1,175 | 1,110 | 1,151 | +15 | +1.3% | 1,025,500 |
| 2022/02/25 | 1,075 | 1,136 | 1,049 | 1,136 | +150 | +15.2% | 1,070,000 |
| 2022/02/24 | 1,043 | 1,043 | 972 | 986 | -90 | -8.4% | 945,100 |
| 2022/02/22 | 1,106 | 1,128 | 1,065 | 1,076 | -73 | -6.4% | 925,700 |
| 2022/02/21 | 1,208 | 1,216 | 1,134 | 1,149 | -119 | -9.4% | 702,700 |
| 2022/02/18 | 1,228 | 1,279 | 1,207 | 1,268 | +7 | +0.6% | 481,000 |
| 2022/02/17 | 1,350 | 1,353 | 1,261 | 1,261 | -42 | -3.2% | 989,400 |
| 2022/02/16 | 1,255 | 1,315 | 1,244 | 1,303 | +91 | +7.5% | 1,041,700 |
| 2022/02/15 | 1,246 | 1,255 | 1,198 | 1,212 | -34 | -2.7% | 685,100 |
| 2022/02/14 | 1,282 | 1,297 | 1,223 | 1,246 | -76 | -5.7% | 968,000 |
| 2022/02/10 | 1,437 | 1,491 | 1,300 | 1,322 | +125 | +10.4% | 2,976,100 |
| 2022/02/09 | 1,186 | 1,212 | 1,153 | 1,197 | +30 | +2.6% | 597,600 |
| 2022/02/08 | 1,157 | 1,229 | 1,151 | 1,167 | -38 | -3.2% | 613,800 |
| 2022/02/07 | 1,275 | 1,275 | 1,156 | 1,205 | -73 | -5.7% | 661,300 |
| 2022/02/04 | 1,240 | 1,300 | 1,228 | 1,278 | +8 | +0.6% | 695,900 |
| 2022/02/03 | 1,222 | 1,314 | 1,221 | 1,270 | -35 | -2.7% | 784,700 |
| 2022/02/02 | 1,231 | 1,326 | 1,231 | 1,305 | +86 | +7.1% | 761,900 |
| 2022/02/01 | 1,252 | 1,310 | 1,206 | 1,219 | +1 | +0.1% | 932,300 |
| 2022/01/31 | 1,195 | 1,247 | 1,183 | 1,218 | +28 | +2.4% | 697,600 |
| 2022/01/28 | 1,231 | 1,241 | 1,155 | 1,190 | -36 | -2.9% | 1,036,300 |
| 2022/01/27 | 1,381 | 1,386 | 1,204 | 1,226 | -201 | -14.1% | 1,061,800 |
| 2022/01/26 | 1,427 | 1,445 | 1,393 | 1,427 | -15 | -1% | 583,000 |
| 2022/01/25 | 1,554 | 1,619 | 1,428 | 1,442 | -78 | -5.1% | 563,400 |
| 2022/01/24 | 1,528 | 1,541 | 1,454 | 1,520 | -88 | -5.5% | 512,400 |
| 2022/01/21 | 1,574 | 1,633 | 1,558 | 1,608 | -35 | -2.1% | 359,000 |
| 2022/01/20 | 1,590 | 1,651 | 1,530 | 1,643 | +27 | +1.7% | 753,500 |
| 2022/01/19 | 1,773 | 1,775 | 1,594 | 1,616 | -232 | -12.6% | 762,500 |
| 2022/01/18 | 1,845 | 1,912 | 1,825 | 1,848 | +1 | +0.1% | 552,200 |
| 2022/01/17 | 1,851 | 1,874 | 1,805 | 1,847 | -18 | -1% | 252,800 |
| 2022/01/14 | 1,835 | 1,874 | 1,783 | 1,865 | -70 | -3.6% | 468,000 |
| 2022/01/13 | 1,972 | 1,988 | 1,931 | 1,935 | -81 | -4% | 329,800 |
| 2022/01/12 | 1,920 | 2,019 | 1,917 | 2,016 | +216 | +12% | 515,100 |
| 2022/01/11 | 1,845 | 1,861 | 1,775 | 1,800 | -64 | -3.4% | 456,800 |
| 2022/01/07 | 1,957 | 1,974 | 1,786 | 1,864 | -26 | -1.4% | 372,000 |
| 2022/01/06 | 1,950 | 1,950 | 1,865 | 1,890 | -89 | -4.5% | 482,500 |
| 2022/01/05 | 2,062 | 2,104 | 1,975 | 1,979 | -133 | -6.3% | 357,500 |
| 2022/01/04 | 2,144 | 2,145 | 2,050 | 2,112 | -23 | -1.1% | 257,500 |
| 2021/12/30 | 2,183 | 2,183 | 2,110 | 2,135 | -98 | -4.4% | 339,000 |
| 2021/12/29 | 2,231 | 2,317 | 2,215 | 2,233 | -8 | -0.4% | 351,900 |
| 2021/12/28 | 2,140 | 2,268 | 2,133 | 2,241 | +104 | +4.9% | 367,900 |
751～
800
件表示中 / 1052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 | 91,100円 | +23.5% | +117.4% | 0.00% | 92.58倍 | 11.79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 |
| ＩＴＦＯＲ | 133,400円 | +6.5% | +0.1% | 3.75% | 12.81倍 | 1.88倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＧＭＯ－ＦＧ | 446,000円 | +18.7% | +32.3% | 1.79% | 27.97倍 | 6.54倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| セルシス | 102,100円 | +27.1% | -15.9% | 3.53% | 17.85倍 | 5.82倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| Ｆｉｎａｔｅｘｔ | 71,100円 | +41.9% | +320.1% | 0.00% | 63.88倍 | 4.26倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
