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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,149 | 2,224 | 2,115 | 2,192 | +25 | +1.2% | 22,200 |
| 2024/08/20 | 2,122 | 2,212 | 2,090 | 2,167 | +75 | +3.6% | 32,000 |
| 2024/08/19 | 2,099 | 2,150 | 2,070 | 2,092 | +27 | +1.3% | 18,900 |
| 2024/08/16 | 2,050 | 2,081 | 2,014 | 2,065 | +65 | +3.3% | 20,800 |
| 2024/08/15 | 2,030 | 2,083 | 2,000 | 2,000 | -33 | -1.6% | 15,100 |
| 2024/08/14 | 2,000 | 2,097 | 1,978 | 2,033 | +35 | +1.8% | 22,800 |
| 2024/08/13 | 1,903 | 1,998 | 1,903 | 1,998 | +119 | +6.3% | 22,200 |
| 2024/08/09 | 1,889 | 1,932 | 1,835 | 1,879 | +30 | +1.6% | 23,900 |
| 2024/08/08 | 1,866 | 1,902 | 1,815 | 1,849 | -71 | -3.7% | 26,300 |
| 2024/08/07 | 1,790 | 1,930 | 1,790 | 1,920 | +71 | +3.8% | 48,100 |
| 2024/08/06 | 1,737 | 1,908 | 1,737 | 1,849 | +192 | +11.6% | 71,200 |
| 2024/08/05 | 1,832 | 1,911 | 1,579 | 1,657 | -345 | -17.2% | 131,100 |
| 2024/08/02 | 2,023 | 2,083 | 1,980 | 2,002 | -171 | -7.9% | 80,200 |
| 2024/08/01 | 2,300 | 2,300 | 2,152 | 2,173 | -136 | -5.9% | 55,300 |
| 2024/07/31 | 2,270 | 2,350 | 2,201 | 2,309 | +13 | +0.6% | 17,100 |
| 2024/07/30 | 2,320 | 2,320 | 2,225 | 2,296 | -39 | -1.7% | 32,300 |
| 2024/07/29 | 2,399 | 2,399 | 2,277 | 2,335 | -5 | -0.2% | 29,000 |
| 2024/07/26 | 2,324 | 2,397 | 2,320 | 2,340 | +16 | +0.7% | 24,400 |
| 2024/07/25 | 2,254 | 2,415 | 2,254 | 2,324 | -16 | -0.7% | 55,500 |
| 2024/07/24 | 2,352 | 2,361 | 2,307 | 2,340 | -12 | -0.5% | 13,900 |
| 2024/07/23 | 2,300 | 2,385 | 2,300 | 2,352 | +66 | +2.9% | 30,800 |
| 2024/07/22 | 2,295 | 2,320 | 2,240 | 2,286 | -9 | -0.4% | 21,100 |
| 2024/07/19 | 2,344 | 2,354 | 2,295 | 2,295 | -47 | -2% | 20,400 |
| 2024/07/18 | 2,295 | 2,350 | 2,266 | 2,342 | +22 | +0.9% | 20,200 |
| 2024/07/17 | 2,327 | 2,358 | 2,289 | 2,320 | +10 | +0.4% | 30,400 |
| 2024/07/16 | 2,300 | 2,310 | 2,260 | 2,310 | +38 | +1.7% | 16,400 |
| 2024/07/12 | 2,273 | 2,339 | 2,261 | 2,272 | -14 | -0.6% | 35,700 |
| 2024/07/11 | 2,224 | 2,316 | 2,221 | 2,286 | +51 | +2.3% | 56,000 |
| 2024/07/10 | 2,278 | 2,278 | 2,190 | 2,235 | -19 | -0.8% | 36,900 |
| 2024/07/09 | 2,221 | 2,268 | 2,210 | 2,254 | +19 | +0.9% | 16,500 |
| 2024/07/08 | 2,273 | 2,281 | 2,235 | 2,235 | -37 | -1.6% | 23,100 |
| 2024/07/05 | 2,230 | 2,275 | 2,210 | 2,272 | +43 | +1.9% | 25,600 |
| 2024/07/04 | 2,227 | 2,330 | 2,195 | 2,229 | +50 | +2.3% | 75,900 |
| 2024/07/03 | 2,220 | 2,239 | 2,162 | 2,179 | -41 | -1.8% | 30,200 |
| 2024/07/02 | 2,164 | 2,227 | 2,162 | 2,220 | +58 | +2.7% | 28,700 |
| 2024/07/01 | 2,182 | 2,201 | 2,135 | 2,162 | -15 | -0.7% | 22,400 |
| 2024/06/28 | 2,210 | 2,228 | 2,160 | 2,177 | +17 | +0.8% | 51,800 |
| 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 |
151～
200
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
