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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 860 | 862 | 841 | 846 | -10 | -1.2% | 577,200 |
| 2025/01/20 | 859 | 867 | 853 | 856 | +6 | +0.7% | 523,500 |
| 2025/01/17 | 852 | 856 | 840 | 850 | -15 | -1.7% | 600,300 |
| 2025/01/16 | 890 | 897 | 854 | 865 | -15 | -1.7% | 797,200 |
| 2025/01/15 | 891 | 898 | 863 | 880 | -11 | -1.2% | 844,900 |
| 2025/01/14 | 904 | 909 | 882 | 891 | -24 | -2.6% | 713,800 |
| 2025/01/10 | 925 | 941 | 912 | 915 | -18 | -1.9% | 611,600 |
| 2025/01/09 | 959 | 961 | 932 | 933 | -25 | -2.6% | 636,500 |
| 2025/01/08 | 950 | 958 | 939 | 958 | -7 | -0.7% | 603,000 |
| 2025/01/07 | 980 | 996 | 964 | 965 | -4 | -0.4% | 813,900 |
| 2025/01/06 | 1,024 | 1,037 | 964 | 969 | -49 | -4.8% | 1,125,700 |
| 2024/12/30 | 1,030 | 1,039 | 1,006 | 1,018 | -29 | -2.8% | 878,500 |
| 2024/12/27 | 1,050 | 1,065 | 1,044 | 1,047 | -2 | -0.2% | 541,600 |
| 2024/12/26 | 1,050 | 1,068 | 1,039 | 1,049 | +1 | +0.1% | 639,600 |
| 2024/12/25 | 1,044 | 1,066 | 1,038 | 1,048 | -7 | -0.7% | 482,500 |
| 2024/12/24 | 1,092 | 1,095 | 1,040 | 1,055 | -37 | -3.4% | 781,900 |
| 2024/12/23 | 1,072 | 1,101 | 1,072 | 1,092 | +8 | +0.7% | 547,800 |
| 2024/12/20 | 1,095 | 1,102 | 1,074 | 1,084 | -18 | -1.6% | 689,900 |
| 2024/12/19 | 1,070 | 1,114 | 1,068 | 1,102 | +1 | +0.1% | 882,900 |
| 2024/12/18 | 1,118 | 1,140 | 1,098 | 1,101 | -34 | -3% | 739,800 |
| 2024/12/17 | 1,151 | 1,160 | 1,118 | 1,135 | -22 | -1.9% | 688,700 |
| 2024/12/16 | 1,165 | 1,168 | 1,136 | 1,157 | -15 | -1.3% | 660,200 |
| 2024/12/13 | 1,129 | 1,199 | 1,128 | 1,172 | +40 | +3.5% | 1,323,900 |
| 2024/12/12 | 1,185 | 1,206 | 1,130 | 1,132 | -30 | -2.6% | 1,104,900 |
| 2024/12/11 | 1,172 | 1,186 | 1,152 | 1,162 | -18 | -1.5% | 743,800 |
| 2024/12/10 | 1,180 | 1,215 | 1,179 | 1,180 | -12 | -1% | 861,200 |
| 2024/12/09 | 1,175 | 1,218 | 1,175 | 1,192 | +2 | +0.2% | 1,000,500 |
| 2024/12/06 | 1,220 | 1,244 | 1,172 | 1,190 | -45 | -3.6% | 2,029,600 |
| 2024/12/05 | 1,220 | 1,265 | 1,216 | 1,235 | +21 | +1.7% | 1,390,100 |
| 2024/12/04 | 1,300 | 1,304 | 1,209 | 1,214 | -84 | -6.5% | 2,571,800 |
| 2024/12/03 | 1,323 | 1,352 | 1,268 | 1,298 | -26 | -2% | 2,439,100 |
| 2024/12/02 | 1,377 | 1,377 | 1,288 | 1,324 | -53 | -3.8% | 2,983,000 |
| 2024/11/29 | 1,355 | 1,379 | 1,285 | 1,377 | +35 | +2.6% | 3,928,800 |
| 2024/11/28 | 1,631 | 1,647 | 1,259 | 1,342 | -262 | -16.3% | 9,924,400 |
| 2024/11/27 | 1,600 | 1,618 | 1,568 | 1,604 | +8 | +0.5% | 1,765,100 |
| 2024/11/26 | 1,588 | 1,611 | 1,516 | 1,596 | +8 | +0.5% | 2,293,000 |
| 2024/11/25 | 1,575 | 1,630 | 1,551 | 1,588 | -9 | -0.6% | 2,374,400 |
| 2024/11/22 | 1,520 | 1,597 | 1,506 | 1,597 | +116 | +7.8% | 2,504,100 |
| 2024/11/21 | 1,483 | 1,520 | 1,410 | 1,481 | -2 | -0.1% | 1,716,500 |
| 2024/11/20 | 1,478 | 1,501 | 1,436 | 1,483 | +34 | +2.3% | 1,891,200 |
| 2024/11/19 | 1,372 | 1,461 | 1,370 | 1,449 | +101 | +7.5% | 2,222,100 |
| 2024/11/18 | 1,336 | 1,371 | 1,314 | 1,348 | +23 | +1.7% | 1,767,900 |
| 2024/11/15 | 1,285 | 1,330 | 1,189 | 1,325 | +65 | +5.2% | 3,243,400 |
| 2024/11/14 | 1,156 | 1,283 | 1,156 | 1,260 | +125 | +11% | 4,660,500 |
| 2024/11/13 | 1,135 | 1,135 | 1,135 | 1,135 | +150 | +15.2% | 214,100 |
| 2024/11/12 | 1,000 | 1,017 | 984 | 985 | -9 | -0.9% | 508,400 |
| 2024/11/11 | 980 | 994 | 974 | 994 | +16 | +1.6% | 266,500 |
| 2024/11/08 | 955 | 992 | 955 | 978 | +27 | +2.8% | 379,300 |
| 2024/11/07 | 966 | 989 | 939 | 951 | -10 | -1% | 311,500 |
| 2024/11/06 | 953 | 962 | 925 | 961 | +17 | +1.8% | 253,100 |
51～
100
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
