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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,925 | 5,350 | 4,855 | 5,350 | +705 | +15.2% | 595,300 |
| 2023/01/24 | 4,830 | 4,965 | 4,630 | 4,645 | -120 | -2.5% | 178,200 |
| 2023/01/23 | 4,890 | 5,110 | 4,730 | 4,765 | -120 | -2.5% | 368,800 |
| 2023/01/20 | 4,470 | 4,925 | 4,425 | 4,885 | +470 | +10.6% | 457,600 |
| 2023/01/19 | 4,345 | 4,535 | 4,300 | 4,415 | ±0 | ±0% | 150,200 |
| 2023/01/18 | 4,460 | 4,505 | 4,295 | 4,415 | -115 | -2.5% | 211,700 |
| 2023/01/17 | 4,300 | 4,760 | 4,285 | 4,530 | +370 | +8.9% | 418,600 |
| 2023/01/16 | 4,480 | 4,510 | 4,160 | 4,160 | -320 | -7.1% | 208,500 |
| 2023/01/13 | 4,000 | 4,500 | 3,950 | 4,480 | +450 | +11.2% | 315,300 |
| 2023/01/12 | 4,165 | 4,190 | 3,940 | 4,030 | -160 | -3.8% | 161,100 |
| 2023/01/11 | 4,090 | 4,210 | 3,870 | 4,190 | +360 | +9.4% | 432,700 |
| 2023/01/10 | 3,400 | 3,895 | 3,315 | 3,830 | +465 | +13.8% | 246,200 |
| 2023/01/06 | 3,280 | 3,415 | 3,250 | 3,365 | +80 | +2.4% | 88,500 |
| 2023/01/05 | 3,445 | 3,465 | 3,250 | 3,285 | -140 | -4.1% | 126,200 |
| 2023/01/04 | 3,650 | 3,650 | 3,415 | 3,425 | -315 | -8.4% | 173,700 |
| 2022/12/30 | 3,680 | 3,830 | 3,585 | 3,740 | +90 | +2.5% | 119,200 |
| 2022/12/29 | 3,455 | 3,680 | 3,455 | 3,650 | +125 | +3.5% | 104,700 |
| 2022/12/28 | 3,670 | 3,690 | 3,435 | 3,525 | -175 | -4.7% | 118,800 |
| 2022/12/27 | 3,575 | 3,840 | 3,515 | 3,700 | +195 | +5.6% | 92,500 |
| 2022/12/26 | 3,625 | 3,645 | 3,410 | 3,505 | -165 | -4.5% | 91,100 |
| 2022/12/23 | 3,800 | 3,885 | 3,630 | 3,670 | -150 | -3.9% | 124,800 |
| 2022/12/22 | 4,020 | 4,045 | 3,770 | 3,820 | -130 | -3.3% | 133,900 |
| 2022/12/21 | 4,000 | 4,150 | 3,880 | 3,950 | ±0 | ±0% | 134,800 |
| 2022/12/20 | 4,190 | 4,215 | 3,715 | 3,950 | -290 | -6.8% | 280,100 |
| 2022/12/19 | 4,210 | 4,335 | 4,045 | 4,240 | -60 | -1.4% | 210,400 |
| 2022/12/16 | 4,330 | 4,680 | 4,200 | 4,300 | -250 | -5.5% | 788,500 |
| 2022/12/15 | 4,670 | 4,800 | 4,550 | 4,550 | -1,000 | -18% | 443,600 |
| 2022/12/14 | 5,410 | 5,670 | 5,340 | 5,550 | +240 | +4.5% | 431,900 |
| 2022/12/13 | 5,470 | 5,580 | 5,070 | 5,310 | +10 | +0.2% | 394,200 |
| 2022/12/12 | 5,370 | 5,470 | 5,090 | 5,300 | -170 | -3.1% | 313,100 |
| 2022/12/09 | 5,630 | 5,780 | 5,320 | 5,470 | ±0 | ±0% | 411,800 |
| 2022/12/08 | 5,890 | 5,920 | 5,360 | 5,470 | -490 | -8.2% | 403,700 |
| 2022/12/07 | 5,760 | 6,480 | 5,640 | 5,960 | +200 | +3.5% | 815,300 |
| 2022/12/06 | 6,180 | 6,230 | 5,710 | 5,760 | -550 | -8.7% | 419,100 |
| 2022/12/05 | 6,480 | 6,610 | 6,020 | 6,310 | -260 | -4% | 398,300 |
| 2022/12/02 | 6,660 | 6,930 | 6,370 | 6,570 | -100 | -1.5% | 369,100 |
| 2022/12/01 | 7,250 | 7,350 | 6,640 | 6,670 | -350 | -5% | 269,600 |
| 2022/11/30 | 7,600 | 7,700 | 6,960 | 7,020 | -530 | -7% | 263,900 |
| 2022/11/29 | 7,490 | 7,670 | 7,140 | 7,550 | -20 | -0.3% | 210,900 |
| 2022/11/28 | 7,850 | 8,200 | 7,510 | 7,570 | -330 | -4.2% | 335,900 |
| 2022/11/25 | 7,780 | 8,170 | 7,660 | 7,900 | +90 | +1.2% | 592,100 |
| 2022/11/24 | 7,200 | 7,810 | 6,860 | 7,810 | +630 | +8.8% | 670,400 |
| 2022/11/22 | 8,060 | 8,180 | 6,840 | 7,180 | -670 | -8.5% | 724,900 |
| 2022/11/21 | 8,060 | 8,320 | 7,650 | 7,850 | -170 | -2.1% | 753,500 |
| 2022/11/18 | 8,290 | 8,640 | 7,640 | 8,020 | +330 | +4.3% | 2,575,700 |
| 2022/11/17 | 6,790 | 7,690 | 6,720 | 7,690 | +1,000 | +14.9% | 670,600 |
| 2022/11/16 | 6,200 | 6,800 | 5,910 | 6,690 | +490 | +7.9% | 705,600 |
| 2022/11/15 | 6,500 | 6,740 | 6,040 | 6,200 | -210 | -3.3% | 897,600 |
| 2022/11/14 | 6,280 | 6,930 | 6,190 | 6,410 | +280 | +4.6% | 1,509,200 |
| 2022/11/11 | 5,890 | 6,260 | 5,680 | 6,130 | +440 | +7.7% | 1,003,400 |
451～
500
件表示中 / 509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 | 248,800円 | +36.2% | +54.9% | 0.00% | 136.26倍 | 18.80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 |
| ＡＢＥＪＡ | 208,400円 | +17.9% | -23.1% | 0.00% | 96.52倍 | 4.95倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＮＣＤ | 219,300円 | +17.7% | +26.2% | 3.01% | 9.97倍 | 2.55倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ｇｕｍｉ | 38,200円 | -17.1% | - | 0.00% | 37.82倍 | 1.58倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ファイバーＧＴ | 90,300円 | +13.9% | +8.6% | 2.99% | 11.10倍 | 3.16倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
市場注目の銘柄
チャート関連のコラム
