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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 548 | 552 | 514 | 516 | -38 | -6.9% | 1,695,200 |
| 2022/05/20 | 531 | 560 | 520 | 554 | +28 | +5.3% | 1,179,000 |
| 2022/05/19 | 502 | 532 | 501 | 526 | +5 | +1% | 1,261,100 |
| 2022/05/18 | 551 | 557 | 519 | 521 | -30 | -5.4% | 1,904,700 |
| 2022/05/17 | 583 | 585 | 544 | 551 | -45 | -7.6% | 1,694,300 |
| 2022/05/16 | 618 | 630 | 587 | 596 | +8 | +1.4% | 1,448,300 |
| 2022/05/13 | 600 | 619 | 571 | 588 | +1 | +0.2% | 2,539,600 |
| 2022/05/12 | 706 | 710 | 587 | 587 | -150 | -20.4% | 4,611,700 |
| 2022/05/11 | 737 | 737 | 737 | 737 | -300 | -28.9% | 507,900 |
| 2022/05/10 | 1,048 | 1,066 | 995 | 1,037 | -38 | -3.5% | 839,500 |
| 2022/05/09 | 1,085 | 1,109 | 1,062 | 1,075 | -38 | -3.4% | 425,400 |
| 2022/05/06 | 1,171 | 1,173 | 1,101 | 1,113 | -82 | -6.9% | 483,200 |
| 2022/05/02 | 1,176 | 1,214 | 1,150 | 1,195 | -1 | -0.1% | 413,500 |
| 2022/04/28 | 1,182 | 1,214 | 1,180 | 1,196 | +4 | +0.3% | 390,500 |
| 2022/04/27 | 1,239 | 1,239 | 1,154 | 1,192 | -98 | -7.6% | 745,000 |
| 2022/04/26 | 1,250 | 1,298 | 1,234 | 1,290 | +92 | +7.7% | 519,500 |
| 2022/04/25 | 1,169 | 1,225 | 1,169 | 1,198 | -12 | -1% | 631,500 |
| 2022/04/22 | 1,253 | 1,268 | 1,189 | 1,210 | -103 | -7.8% | 675,100 |
| 2022/04/21 | 1,335 | 1,372 | 1,295 | 1,313 | -41 | -3% | 576,600 |
| 2022/04/20 | 1,344 | 1,395 | 1,318 | 1,354 | +40 | +3% | 821,500 |
| 2022/04/19 | 1,349 | 1,368 | 1,288 | 1,314 | -11 | -0.8% | 617,000 |
| 2022/04/18 | 1,365 | 1,381 | 1,298 | 1,325 | -70 | -5% | 724,400 |
| 2022/04/15 | 1,335 | 1,412 | 1,331 | 1,395 | -3 | -0.2% | 746,700 |
| 2022/04/14 | 1,360 | 1,415 | 1,339 | 1,398 | +33 | +2.4% | 971,300 |
| 2022/04/13 | 1,246 | 1,379 | 1,236 | 1,365 | +132 | +10.7% | 1,210,900 |
| 2022/04/12 | 1,247 | 1,304 | 1,220 | 1,233 | -44 | -3.4% | 1,162,000 |
| 2022/04/11 | 1,368 | 1,374 | 1,271 | 1,277 | -178 | -12.2% | 1,035,400 |
| 2022/04/08 | 1,483 | 1,522 | 1,425 | 1,455 | +2 | +0.1% | 657,500 |
| 2022/04/07 | 1,467 | 1,495 | 1,434 | 1,453 | -77 | -5% | 806,500 |
| 2022/04/06 | 1,556 | 1,559 | 1,471 | 1,530 | -106 | -6.5% | 1,302,700 |
| 2022/04/05 | 1,708 | 1,735 | 1,523 | 1,636 | -32 | -1.9% | 1,686,200 |
| 2022/04/04 | 1,661 | 1,683 | 1,598 | 1,668 | +71 | +4.4% | 1,423,100 |
| 2022/04/01 | 1,495 | 1,628 | 1,493 | 1,597 | +97 | +6.5% | 1,641,800 |
| 2022/03/31 | 1,423 | 1,532 | 1,400 | 1,500 | +48 | +3.3% | 1,391,400 |
| 2022/03/30 | 1,350 | 1,477 | 1,350 | 1,452 | +149 | +11.4% | 1,059,800 |
| 2022/03/29 | 1,245 | 1,327 | 1,228 | 1,303 | +88 | +7.2% | 589,200 |
| 2022/03/28 | 1,254 | 1,274 | 1,204 | 1,215 | -73 | -5.7% | 480,500 |
| 2022/03/25 | 1,333 | 1,359 | 1,243 | 1,288 | -43 | -3.2% | 804,700 |
| 2022/03/24 | 1,234 | 1,352 | 1,231 | 1,331 | +58 | +4.6% | 811,200 |
| 2022/03/23 | 1,211 | 1,307 | 1,203 | 1,273 | +122 | +10.6% | 890,100 |
| 2022/03/22 | 1,230 | 1,244 | 1,141 | 1,151 | -60 | -5% | 541,600 |
| 2022/03/18 | 1,118 | 1,230 | 1,118 | 1,211 | +63 | +5.5% | 833,900 |
| 2022/03/17 | 1,056 | 1,148 | 1,051 | 1,148 | +150 | +15% | 918,800 |
| 2022/03/16 | 1,028 | 1,039 | 958 | 998 | +50 | +5.3% | 695,600 |
| 2022/03/15 | 946 | 972 | 907 | 948 | -43 | -4.3% | 690,000 |
| 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 |
801～
850
件表示中 / 1147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 | 116,300円 | +23.5% | +552.2% | 0.00% | 47.66倍 | 12.25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 |
| バンクイノベ | 1,231,000円 | +2.8% | +2.8% | 0.00% | 61.16倍 | 9.90倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ソラコム | 108,800円 | +20.1% | -9.5% | 0.00% | 117.24倍 | 4.89倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＡｎｙＭｉｎｄ | 77,700円 | +9.0% | -49.3% | 0.26% | 51.39倍 | 2.88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 | 105,900円 | +7.8% | +4.3% | 2.46% | 12.53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 |
市場注目の銘柄
チャート関連のコラム
