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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 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 |
| 2021/01/06 | 3,330 | 3,390 | 3,220 | 3,300 | +40 | +1.2% | 435,600 |
| 2021/01/05 | 3,430 | 3,500 | 3,190 | 3,260 | -310 | -8.7% | 1,095,600 |
| 2021/01/04 | 3,740 | 3,755 | 3,540 | 3,570 | -145 | -3.9% | 787,300 |
| 2020/12/30 | 3,650 | 3,830 | 3,590 | 3,715 | +45 | +1.2% | 748,200 |
| 2020/12/29 | 3,600 | 3,930 | 3,535 | 3,670 | -70 | -1.9% | 1,841,500 |
| 2020/12/28 | 3,500 | 3,830 | 3,285 | 3,740 | +340 | +10% | 1,484,300 |
| 2020/12/25 | 3,955 | 4,095 | 3,235 | 3,400 | -445 | -11.6% | 3,164,100 |
| 2020/12/24 | 3,415 | 4,030 | 3,260 | 3,845 | +500 | +14.9% | 3,646,400 |
| 2020/12/23 | 3,265 | 3,540 | 3,200 | 3,345 | +220 | +7% | 1,895,000 |
| 2020/12/22 | 3,170 | 3,430 | 3,030 | 3,125 | -185 | -5.6% | 2,480,600 |
| 2020/12/21 | 4,000 | 4,020 | 3,190 | 3,310 | -360 | -9.8% | 5,511,600 |
| 2020/12/18 | 3,190 | 3,675 | 3,125 | 3,670 | - | - | 6,502,100 |
1001～
1050
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
