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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,880 | 3,940 | 3,790 | 3,795 | +90 | +2.4% | 109,100 |
| 2025/08/21 | 3,845 | 3,880 | 3,705 | 3,705 | -155 | -4% | 83,300 |
| 2025/08/20 | 4,015 | 4,020 | 3,815 | 3,860 | -220 | -5.4% | 159,800 |
| 2025/08/19 | 4,200 | 4,200 | 3,985 | 4,080 | -100 | -2.4% | 113,800 |
| 2025/08/18 | 3,890 | 4,180 | 3,870 | 4,180 | +305 | +7.9% | 195,000 |
| 2025/08/15 | 3,830 | 3,970 | 3,800 | 3,875 | +60 | +1.6% | 128,800 |
| 2025/08/14 | 3,770 | 3,840 | 3,745 | 3,815 | +35 | +0.9% | 38,900 |
| 2025/08/13 | 3,830 | 3,835 | 3,740 | 3,780 | ±0 | ±0% | 50,800 |
| 2025/08/12 | 3,725 | 3,825 | 3,675 | 3,780 | +65 | +1.7% | 109,700 |
| 2025/08/08 | 3,670 | 3,725 | 3,640 | 3,715 | -25 | -0.7% | 88,600 |
| 2025/08/07 | 3,600 | 3,755 | 3,550 | 3,740 | +210 | +5.9% | 112,800 |
| 2025/08/06 | 3,445 | 3,630 | 3,410 | 3,530 | +85 | +2.5% | 148,400 |
| 2025/08/05 | 3,280 | 3,450 | 3,280 | 3,445 | +235 | +7.3% | 140,000 |
| 2025/08/04 | 3,155 | 3,255 | 3,130 | 3,210 | -60 | -1.8% | 60,700 |
| 2025/08/01 | 3,220 | 3,270 | 3,210 | 3,270 | +15 | +0.5% | 37,400 |
| 2025/07/31 | 3,195 | 3,300 | 3,195 | 3,255 | +55 | +1.7% | 78,600 |
| 2025/07/30 | 3,260 | 3,270 | 3,125 | 3,200 | -15 | -0.5% | 86,800 |
| 2025/07/29 | 3,140 | 3,215 | 3,120 | 3,215 | +85 | +2.7% | 56,200 |
| 2025/07/28 | 3,210 | 3,210 | 3,115 | 3,130 | -40 | -1.3% | 36,200 |
| 2025/07/25 | 3,130 | 3,170 | 3,050 | 3,170 | +60 | +1.9% | 63,300 |
| 2025/07/24 | 3,105 | 3,120 | 3,025 | 3,110 | +75 | +2.5% | 64,000 |
| 2025/07/23 | 3,030 | 3,060 | 2,965 | 3,035 | +57 | +1.9% | 62,900 |
| 2025/07/22 | 3,050 | 3,100 | 2,955 | 2,978 | -42 | -1.4% | 77,700 |
| 2025/07/18 | 3,135 | 3,160 | 3,010 | 3,020 | -120 | -3.8% | 77,200 |
| 2025/07/17 | 3,095 | 3,185 | 3,095 | 3,140 | +50 | +1.6% | 53,400 |
| 2025/07/16 | 3,120 | 3,185 | 3,055 | 3,090 | +5 | +0.2% | 64,300 |
| 2025/07/15 | 3,115 | 3,135 | 3,040 | 3,085 | -35 | -1.1% | 71,700 |
| 2025/07/14 | 3,140 | 3,245 | 3,105 | 3,120 | -65 | -2% | 61,600 |
| 2025/07/11 | 3,190 | 3,250 | 3,150 | 3,185 | +15 | +0.5% | 75,500 |
| 2025/07/10 | 3,240 | 3,295 | 3,135 | 3,170 | ±0 | ±0% | 99,500 |
| 2025/07/09 | 3,200 | 3,215 | 3,100 | 3,170 | +40 | +1.3% | 82,500 |
| 2025/07/08 | 3,090 | 3,150 | 2,993 | 3,130 | +35 | +1.1% | 149,800 |
| 2025/07/07 | 3,120 | 3,165 | 3,075 | 3,095 | -65 | -2.1% | 86,400 |
| 2025/07/04 | 3,175 | 3,225 | 3,140 | 3,160 | -30 | -0.9% | 72,800 |
| 2025/07/03 | 3,265 | 3,300 | 3,185 | 3,190 | -90 | -2.7% | 83,400 |
| 2025/07/02 | 3,360 | 3,420 | 3,255 | 3,280 | -145 | -4.2% | 154,600 |
| 2025/07/01 | 3,520 | 3,535 | 3,410 | 3,425 | -110 | -3.1% | 98,600 |
| 2025/06/30 | 3,470 | 3,585 | 3,420 | 3,535 | +35 | +1% | 99,700 |
| 2025/06/27 | 3,650 | 3,655 | 3,470 | 3,500 | -140 | -3.8% | 153,700 |
| 2025/06/26 | 3,660 | 3,720 | 3,600 | 3,640 | -35 | -1% | 80,100 |
| 2025/06/25 | 3,735 | 3,770 | 3,575 | 3,675 | -10 | -0.3% | 103,500 |
| 2025/06/24 | 3,620 | 3,745 | 3,560 | 3,685 | +135 | +3.8% | 122,700 |
| 2025/06/23 | 3,640 | 3,650 | 3,480 | 3,550 | -90 | -2.5% | 123,800 |
| 2025/06/20 | 3,735 | 3,755 | 3,575 | 3,640 | -60 | -1.6% | 124,400 |
| 2025/06/19 | 3,670 | 3,805 | 3,640 | 3,700 | -10 | -0.3% | 113,900 |
| 2025/06/18 | 3,635 | 3,775 | 3,610 | 3,710 | +75 | +2.1% | 143,500 |
| 2025/06/17 | 3,780 | 3,800 | 3,550 | 3,635 | -55 | -1.5% | 187,700 |
| 2025/06/16 | 3,795 | 3,815 | 3,630 | 3,690 | +10 | +0.3% | 160,000 |
| 2025/06/13 | 3,785 | 3,805 | 3,555 | 3,680 | -65 | -1.7% | 241,500 |
| 2025/06/12 | 3,500 | 3,790 | 3,330 | 3,745 | +280 | +8.1% | 678,500 |
1～
50
件表示中 / 691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 | 379,500円 | +35.5% | +119.1% | 0.00% | 77.18倍 | 22.07倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セレス | 248,500円 | +2.5% | +21.4% | 2.41% | 8.56倍 | 2.38倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| システムサポＨ | 285,600円 | +18.8% | +20.3% | 2.10% | 17.03倍 | 4.92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 |
| コ ア | 196,600円 | +9.8% | +10.2% | 2.80% | 11.30倍 | 1.53倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| マークラインズ | 220,000円 | +16.9% | +10.0% | 2.36% | 17.02倍 | 4.35倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム
