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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,154 | 2,190 | 2,140 | 2,160 | -17 | -0.8% | 30,600 |
| 2024/06/26 | 2,143 | 2,188 | 2,107 | 2,177 | +62 | +2.9% | 49,400 |
| 2024/06/25 | 2,034 | 2,118 | 2,030 | 2,115 | +50 | +2.4% | 30,200 |
| 2024/06/24 | 2,021 | 2,136 | 2,010 | 2,065 | +44 | +2.2% | 55,300 |
| 2024/06/21 | 2,067 | 2,110 | 2,009 | 2,021 | -46 | -2.2% | 111,900 |
| 2024/06/20 | 2,096 | 2,116 | 2,051 | 2,067 | -14 | -0.7% | 75,500 |
| 2024/06/19 | 2,151 | 2,212 | 2,055 | 2,081 | -89 | -4.1% | 139,100 |
| 2024/06/18 | 2,271 | 2,289 | 2,163 | 2,170 | -126 | -5.5% | 116,000 |
| 2024/06/17 | 2,520 | 2,545 | 2,291 | 2,296 | -24 | -1% | 280,600 |
| 2024/06/14 | 2,220 | 2,444 | 2,192 | 2,320 | +50 | +2.2% | 118,400 |
| 2024/06/13 | 2,309 | 2,340 | 2,242 | 2,270 | +11 | +0.5% | 157,900 |
| 2024/06/12 | 2,193 | 2,340 | 2,193 | 2,259 | +94 | +4.3% | 55,000 |
| 2024/06/11 | 2,179 | 2,217 | 2,149 | 2,165 | +2 | +0.1% | 32,400 |
| 2024/06/10 | 2,212 | 2,236 | 2,152 | 2,163 | -59 | -2.7% | 28,500 |
| 2024/06/07 | 2,240 | 2,250 | 2,200 | 2,222 | -8 | -0.4% | 14,800 |
| 2024/06/06 | 2,308 | 2,346 | 2,200 | 2,230 | -72 | -3.1% | 45,400 |
| 2024/06/05 | 2,381 | 2,442 | 2,283 | 2,302 | -79 | -3.3% | 38,700 |
| 2024/06/04 | 2,370 | 2,428 | 2,368 | 2,381 | -17 | -0.7% | 33,800 |
| 2024/06/03 | 2,400 | 2,430 | 2,343 | 2,398 | +88 | +3.8% | 39,900 |
| 2024/05/31 | 2,251 | 2,329 | 2,201 | 2,310 | +58 | +2.6% | 33,800 |
| 2024/05/30 | 2,292 | 2,320 | 2,250 | 2,252 | -89 | -3.8% | 54,900 |
| 2024/05/29 | 2,452 | 2,452 | 2,341 | 2,341 | -61 | -2.5% | 30,700 |
| 2024/05/28 | 2,370 | 2,462 | 2,370 | 2,402 | +50 | +2.1% | 33,500 |
| 2024/05/27 | 2,445 | 2,450 | 2,259 | 2,352 | -98 | -4% | 72,100 |
| 2024/05/24 | 2,417 | 2,502 | 2,387 | 2,450 | -37 | -1.5% | 36,900 |
| 2024/05/23 | 2,501 | 2,520 | 2,430 | 2,487 | +17 | +0.7% | 29,000 |
| 2024/05/22 | 2,378 | 2,487 | 2,336 | 2,470 | +92 | +3.9% | 38,000 |
| 2024/05/21 | 2,380 | 2,425 | 2,335 | 2,378 | +3 | +0.1% | 15,200 |
| 2024/05/20 | 2,312 | 2,436 | 2,269 | 2,375 | +63 | +2.7% | 29,000 |
| 2024/05/17 | 2,325 | 2,344 | 2,288 | 2,312 | -33 | -1.4% | 15,600 |
| 2024/05/16 | 2,350 | 2,369 | 2,304 | 2,345 | +15 | +0.6% | 19,300 |
| 2024/05/15 | 2,375 | 2,378 | 2,300 | 2,330 | -43 | -1.8% | 17,400 |
| 2024/05/14 | 2,300 | 2,417 | 2,300 | 2,373 | +80 | +3.5% | 22,700 |
| 2024/05/13 | 2,273 | 2,336 | 2,250 | 2,293 | +6 | +0.3% | 20,100 |
| 2024/05/10 | 2,335 | 2,336 | 2,275 | 2,287 | -25 | -1.1% | 19,200 |
| 2024/05/09 | 2,391 | 2,396 | 2,305 | 2,312 | -29 | -1.2% | 38,100 |
| 2024/05/08 | 2,268 | 2,386 | 2,268 | 2,341 | +29 | +1.3% | 29,300 |
| 2024/05/07 | 2,218 | 2,359 | 2,216 | 2,312 | +121 | +5.5% | 47,000 |
| 2024/05/02 | 2,250 | 2,310 | 2,185 | 2,191 | -59 | -2.6% | 42,200 |
| 2024/05/01 | 2,280 | 2,312 | 2,228 | 2,250 | -27 | -1.2% | 44,800 |
| 2024/04/30 | 2,200 | 2,299 | 2,126 | 2,277 | +97 | +4.4% | 49,300 |
| 2024/04/26 | 2,380 | 2,386 | 2,170 | 2,180 | -4,950 | -69.4% | 120,500 |
| 2024/04/25 | 7,350 | 7,630 | 6,950 | 7,130 | -340 | -4.6% | 29,900 |
| 2024/04/24 | 7,190 | 7,580 | 7,190 | 7,470 | +340 | +4.8% | 25,400 |
| 2024/04/23 | 7,150 | 7,150 | 6,940 | 7,130 | +230 | +3.3% | 13,500 |
| 2024/04/22 | 7,100 | 7,120 | 6,810 | 6,900 | -160 | -2.3% | 20,400 |
| 2024/04/19 | 7,440 | 7,440 | 6,910 | 7,060 | -230 | -3.2% | 29,700 |
| 2024/04/18 | 7,120 | 7,310 | 7,060 | 7,290 | +140 | +2% | 12,500 |
| 2024/04/17 | 7,300 | 7,350 | 7,150 | 7,150 | -150 | -2.1% | 22,100 |
| 2024/04/16 | 7,280 | 7,580 | 7,280 | 7,300 | +20 | +0.3% | 32,600 |
101～
150
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% | 136.25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% | 96.53倍 | 4.96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% | 11.09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
