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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 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 |
51～
100
件表示中 / 1081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 | 106,800円 | +23.5% | +117.4% | 0.00% | 108.98倍 | 11.20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 |
| アイスタイル | 52,700円 | +17.7% | +68.5% | 0.19% | 22.02倍 | 3.51倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| 学研ＨＤ | 95,100円 | +7.8% | +4.3% | 2.73% | 11.25倍 | 0.75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 |
| アカツキ | 294,500円 | - | - | - | - | 1.03倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＣＡＣＨＤ | 203,600円 | +11.4% | +4.1% | 4.91% | 10.56倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
