ｐｌｕｓｚｅｒｏ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,510 | 2,577 | 2,500 | 2,545 | +64 | +2.6% | 63,800 |
| 2024/11/20 | 2,420 | 2,520 | 2,420 | 2,481 | +55 | +2.3% | 56,600 |
| 2024/11/19 | 2,421 | 2,455 | 2,393 | 2,426 | +1 | ±0% | 22,000 |
| 2024/11/18 | 2,348 | 2,468 | 2,310 | 2,425 | +53 | +2.2% | 49,800 |
| 2024/11/15 | 2,325 | 2,386 | 2,325 | 2,372 | -3 | -0.1% | 26,100 |
| 2024/11/14 | 2,370 | 2,375 | 2,289 | 2,375 | -24 | -1% | 28,100 |
| 2024/11/13 | 2,313 | 2,441 | 2,313 | 2,399 | +65 | +2.8% | 39,100 |
| 2024/11/12 | 2,349 | 2,356 | 2,308 | 2,334 | +8 | +0.3% | 17,000 |
| 2024/11/11 | 2,290 | 2,335 | 2,260 | 2,326 | +44 | +1.9% | 26,000 |
| 2024/11/08 | 2,237 | 2,289 | 2,199 | 2,282 | +95 | +4.3% | 32,200 |
| 2024/11/07 | 2,232 | 2,358 | 2,185 | 2,187 | -7 | -0.3% | 55,600 |
| 2024/11/06 | 2,210 | 2,231 | 2,167 | 2,194 | -19 | -0.9% | 36,800 |
| 2024/11/05 | 2,290 | 2,290 | 2,170 | 2,213 | -27 | -1.2% | 20,100 |
| 2024/11/01 | 2,267 | 2,290 | 2,206 | 2,240 | -93 | -4% | 33,600 |
| 2024/10/31 | 2,291 | 2,361 | 2,267 | 2,333 | +53 | +2.3% | 50,300 |
| 2024/10/30 | 2,264 | 2,322 | 2,261 | 2,280 | +4 | +0.2% | 23,900 |
| 2024/10/29 | 2,239 | 2,281 | 2,239 | 2,276 | +40 | +1.8% | 25,000 |
| 2024/10/28 | 2,064 | 2,242 | 2,064 | 2,236 | +165 | +8% | 67,300 |
| 2024/10/25 | 2,299 | 2,307 | 2,053 | 2,071 | -110 | -5% | 184,200 |
| 2024/10/24 | 2,200 | 2,200 | 2,121 | 2,181 | -39 | -1.8% | 25,400 |
| 2024/10/23 | 2,280 | 2,280 | 2,190 | 2,220 | -85 | -3.7% | 34,000 |
| 2024/10/22 | 2,352 | 2,412 | 2,277 | 2,305 | -64 | -2.7% | 64,200 |
| 2024/10/21 | 2,250 | 2,399 | 2,250 | 2,369 | +206 | +9.5% | 94,500 |
| 2024/10/18 | 2,160 | 2,206 | 2,142 | 2,163 | +3 | +0.1% | 17,400 |
| 2024/10/17 | 2,155 | 2,212 | 2,135 | 2,160 | +26 | +1.2% | 16,600 |
| 2024/10/16 | 2,151 | 2,170 | 2,109 | 2,134 | -6 | -0.3% | 13,600 |
| 2024/10/15 | 2,200 | 2,200 | 2,117 | 2,140 | -16 | -0.7% | 11,200 |
| 2024/10/11 | 2,130 | 2,197 | 2,115 | 2,156 | +47 | +2.2% | 33,300 |
| 2024/10/10 | 2,215 | 2,215 | 2,105 | 2,109 | -91 | -4.1% | 33,200 |
| 2024/10/09 | 2,217 | 2,277 | 2,198 | 2,200 | -39 | -1.7% | 20,600 |
| 2024/10/08 | 2,162 | 2,265 | 2,152 | 2,239 | +56 | +2.6% | 24,500 |
| 2024/10/07 | 2,244 | 2,275 | 2,182 | 2,183 | -38 | -1.7% | 21,700 |
| 2024/10/04 | 2,246 | 2,295 | 2,192 | 2,221 | -75 | -3.3% | 35,600 |
| 2024/10/03 | 2,270 | 2,296 | 2,183 | 2,296 | +76 | +3.4% | 41,000 |
| 2024/10/02 | 2,399 | 2,399 | 2,160 | 2,220 | -180 | -7.5% | 107,900 |
| 2024/10/01 | 2,400 | 2,439 | 2,308 | 2,400 | +60 | +2.6% | 33,600 |
| 2024/09/30 | 2,464 | 2,504 | 2,305 | 2,340 | -164 | -6.5% | 60,400 |
| 2024/09/27 | 2,490 | 2,586 | 2,444 | 2,504 | +4 | +0.2% | 56,900 |
| 2024/09/26 | 2,379 | 2,595 | 2,379 | 2,500 | +147 | +6.2% | 147,500 |
| 2024/09/25 | 2,359 | 2,420 | 2,282 | 2,353 | -23 | -1% | 51,500 |
| 2024/09/24 | 2,195 | 2,426 | 2,189 | 2,376 | +187 | +8.5% | 118,500 |
| 2024/09/20 | 2,220 | 2,223 | 2,141 | 2,189 | -6 | -0.3% | 38,700 |
| 2024/09/19 | 1,990 | 2,206 | 1,990 | 2,195 | +208 | +10.5% | 85,600 |
| 2024/09/18 | 2,034 | 2,083 | 1,963 | 1,987 | -34 | -1.7% | 51,300 |
| 2024/09/17 | 2,043 | 2,060 | 2,002 | 2,021 | -12 | -0.6% | 34,500 |
| 2024/09/13 | 2,136 | 2,233 | 2,032 | 2,033 | -103 | -4.8% | 67,500 |
| 2024/09/12 | 2,100 | 2,150 | 2,000 | 2,136 | -104 | -4.6% | 182,400 |
| 2024/09/11 | 2,310 | 2,331 | 2,193 | 2,240 | -36 | -1.6% | 72,500 |
| 2024/09/10 | 2,275 | 2,280 | 2,201 | 2,276 | +51 | +2.3% | 23,600 |
| 2024/09/09 | 2,130 | 2,235 | 2,114 | 2,225 | +12 | +0.5% | 26,200 |
1～
50
件表示中 / 508件
類似銘柄と比較する
現在ご覧いただいている「ｐｌｕｓｚｅｒｏ」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 |
|---|---|---|---|---|---|---|---|---|
| ｐｌｕｓｚｅｒｏ | 254,500円 | +36.2% | +54.9% | 0.00% | 139.38倍 | 19.23倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
| ＶＲＡＩＮ | 194,000円 | +49.9% | +55.8% | 0.00% | 36.73倍 | 17.46倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| 豆蔵デジ | 121,800円 | +10.1% | +12.6% | 4.89% | 14.31倍 | 7.53倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| デジハＨＤ | 81,200円 | +8.3% | +20.0% | 2.59% | 11.31倍 | 2.06倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| システムサポ | 186,500円 | +18.4% | +20.8% | 2.57% | 13.21倍 | 3.77倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
市場注目の銘柄
チャート関連のコラム
