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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,710 | 3,815 | 3,660 | 3,750 | +105 | +2.9% | 243,000 |
| 2021/03/19 | 3,660 | 3,720 | 3,585 | 3,645 | -135 | -3.6% | 203,000 |
| 2021/03/18 | 3,810 | 3,905 | 3,740 | 3,780 | -50 | -1.3% | 227,400 |
| 2021/03/17 | 3,755 | 3,870 | 3,750 | 3,830 | +30 | +0.8% | 266,700 |
| 2021/03/16 | 3,670 | 3,820 | 3,630 | 3,800 | +130 | +3.5% | 271,900 |
| 2021/03/15 | 3,640 | 3,700 | 3,580 | 3,670 | -30 | -0.8% | 208,100 |
| 2021/03/12 | 3,570 | 3,770 | 3,520 | 3,700 | +135 | +3.8% | 395,000 |
| 2021/03/11 | 3,380 | 3,585 | 3,275 | 3,565 | +140 | +4.1% | 606,900 |
| 2021/03/10 | 3,485 | 3,515 | 3,385 | 3,425 | +10 | +0.3% | 347,600 |
| 2021/03/09 | 3,630 | 3,650 | 3,365 | 3,415 | -255 | -6.9% | 1,222,900 |
| 2021/03/08 | 3,895 | 3,925 | 3,670 | 3,670 | -295 | -7.4% | 431,400 |
| 2021/03/05 | 3,670 | 3,970 | 3,635 | 3,965 | +260 | +7% | 529,600 |
| 2021/03/04 | 3,840 | 3,850 | 3,575 | 3,705 | -205 | -5.2% | 602,300 |
| 2021/03/03 | 3,870 | 4,070 | 3,835 | 3,910 | -30 | -0.8% | 623,500 |
| 2021/03/02 | 3,660 | 3,940 | 3,620 | 3,940 | +350 | +9.7% | 649,900 |
| 2021/03/01 | 3,600 | 3,640 | 3,550 | 3,590 | +25 | +0.7% | 284,600 |
| 2021/02/26 | 3,455 | 3,635 | 3,435 | 3,565 | -30 | -0.8% | 518,600 |
| 2021/02/25 | 3,655 | 3,720 | 3,510 | 3,595 | +10 | +0.3% | 325,300 |
| 2021/02/24 | 3,625 | 3,755 | 3,585 | 3,585 | -85 | -2.3% | 242,200 |
| 2021/02/22 | 3,750 | 3,760 | 3,635 | 3,670 | -60 | -1.6% | 203,100 |
| 2021/02/19 | 3,550 | 3,765 | 3,515 | 3,730 | +220 | +6.3% | 680,700 |
| 2021/02/18 | 3,725 | 3,840 | 3,505 | 3,510 | -275 | -7.3% | 919,500 |
| 2021/02/17 | 3,840 | 3,870 | 3,670 | 3,785 | -115 | -2.9% | 901,000 |
| 2021/02/16 | 4,165 | 4,270 | 3,845 | 3,900 | -300 | -7.1% | 1,191,500 |
| 2021/02/15 | 4,015 | 4,330 | 4,000 | 4,200 | +485 | +13.1% | 2,075,200 |
| 2021/02/12 | 3,590 | 3,735 | 3,515 | 3,715 | +70 | +1.9% | 368,000 |
| 2021/02/10 | 3,575 | 3,700 | 3,510 | 3,645 | +70 | +2% | 275,200 |
| 2021/02/09 | 3,660 | 3,670 | 3,465 | 3,575 | -85 | -2.3% | 445,900 |
| 2021/02/08 | 3,665 | 3,785 | 3,620 | 3,660 | +10 | +0.3% | 366,600 |
| 2021/02/05 | 3,640 | 3,665 | 3,530 | 3,650 | +80 | +2.2% | 370,400 |
| 2021/02/04 | 3,710 | 3,770 | 3,545 | 3,570 | -135 | -3.6% | 445,900 |
| 2021/02/03 | 3,900 | 3,920 | 3,615 | 3,705 | -160 | -4.1% | 621,300 |
| 2021/02/02 | 3,800 | 3,865 | 3,685 | 3,865 | +70 | +1.8% | 855,500 |
| 2021/02/01 | 3,465 | 3,810 | 3,435 | 3,795 | +355 | +10.3% | 1,062,900 |
| 2021/01/29 | 3,640 | 3,735 | 3,325 | 3,440 | -120 | -3.4% | 1,525,400 |
| 2021/01/28 | 3,735 | 3,875 | 3,560 | 3,560 | -320 | -8.2% | 1,362,800 |
| 2021/01/27 | 4,070 | 4,135 | 3,800 | 3,880 | -120 | -3% | 1,295,300 |
| 2021/01/26 | 4,555 | 4,585 | 4,000 | 4,000 | -520 | -11.5% | 1,515,400 |
| 2021/01/25 | 4,565 | 4,675 | 4,485 | 4,520 | +90 | +2% | 908,800 |
| 2021/01/22 | 4,330 | 4,615 | 4,280 | 4,430 | -10 | -0.2% | 1,486,100 |
| 2021/01/21 | 4,575 | 4,745 | 4,400 | 4,440 | +125 | +2.9% | 2,668,500 |
| 2021/01/20 | 4,400 | 4,575 | 4,110 | 4,315 | -40 | -0.9% | 3,200,100 |
| 2021/01/19 | 3,855 | 4,415 | 3,835 | 4,355 | +640 | +17.2% | 5,182,200 |
| 2021/01/18 | 3,455 | 3,740 | 3,455 | 3,715 | +215 | +6.1% | 638,300 |
| 2021/01/15 | 3,515 | 3,590 | 3,415 | 3,500 | -5 | -0.1% | 484,400 |
| 2021/01/14 | 3,550 | 3,605 | 3,405 | 3,505 | -60 | -1.7% | 500,900 |
| 2021/01/13 | 3,360 | 3,665 | 3,350 | 3,565 | +235 | +7.1% | 1,470,400 |
| 2021/01/12 | 3,365 | 3,465 | 3,330 | 3,330 | -35 | -1% | 406,100 |
| 2021/01/08 | 3,435 | 3,640 | 3,335 | 3,365 | +45 | +1.4% | 2,217,400 |
| 2021/01/07 | 3,300 | 3,475 | 3,265 | 3,320 | +20 | +0.6% | 611,700 |
901～
950
件表示中 / 963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 | 157,100円 | +23.5% | +117.4% | 0.00% | 159.01倍 | 20.26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 |
| スマレジ | 312,500円 | +27.5% | +19.9% | 0.00% | 42.56倍 | 10.09倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ソフトクリエＨＤ | 222,700円 | +7.5% | +6.1% | 2.47% | 16.09倍 | 2.82倍 |
|
ＥＣサイト構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローシステム等展開 |
| じげん | 53,000円 | +18.3% | +16.0% | 1.42% | 12.38倍 | 2.93倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| エムアップＨＤ | 156,500円 | +29.2% | +36.0% | 1.05% | 27.90倍 | 8.89倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム
