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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/11/10 | 5,880 | 6,130 | 5,620 | 5,690 | -230 | -3.9% | 1,137,400 |
| 2022/11/09 | 6,160 | 6,210 | 5,280 | 5,920 | +40 | +0.7% | 1,163,400 |
| 2022/11/08 | 6,460 | 6,740 | 5,660 | 5,880 | -780 | -11.7% | 1,148,400 |
| 2022/11/07 | 6,730 | 7,330 | 6,470 | 6,660 | -60 | -0.9% | 3,388,300 |
| 2022/11/04 | 6,600 | 7,190 | 6,180 | 6,720 | +510 | +8.2% | 4,851,800 |
| 2022/11/02 | 5,210 | 6,210 | 5,110 | 6,210 | +1,000 | +19.2% | 2,596,600 |
| 2022/11/01 | 5,210 | 5,210 | 5,210 | 5,210 | +705 | +15.6% | 51,000 |
| 2022/10/31 | 3,805 | 4,505 | 3,705 | 4,505 | - | - | 1,065,700 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
596
件表示中 / 596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 | 241,500円 | +35.5% | +119.1% | 0.00% | 49.05倍 | 16.63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 |
| ラクーンＨＤ | 85,100円 | +5.0% | +161.7% | 2.59% | 21.01倍 | 3.53倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ＥＬＥＭＥＮＴＳ | 76,700円 | +46.6% | - | 0.00% | - | 8.93倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ファイバーＧＴ | 90,800円 | +13.9% | +8.6% | 2.97% | 11.15倍 | 2.97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。太陽光パネルや蓄電池の設置も |
| Ｄ Ｓ | 133,700円 | +6.3% | +8.9% | 4.49% | 10.33倍 | 3.27倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
市場注目の銘柄
チャート関連のコラム
