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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/04/15 | 7,580 | 7,700 | 7,260 | 7,280 | -370 | -4.8% | 37,800 |
| 2024/04/12 | 7,850 | 8,150 | 7,650 | 7,650 | -190 | -2.4% | 25,600 |
| 2024/04/11 | 7,710 | 7,980 | 7,620 | 7,840 | +70 | +0.9% | 27,400 |
| 2024/04/10 | 7,970 | 8,230 | 7,750 | 7,770 | -330 | -4.1% | 47,400 |
| 2024/04/09 | 8,180 | 8,230 | 7,870 | 8,100 | +70 | +0.9% | 31,800 |
| 2024/04/08 | 7,860 | 8,160 | 7,750 | 8,030 | +260 | +3.3% | 29,800 |
| 2024/04/05 | 7,480 | 7,770 | 7,440 | 7,770 | +120 | +1.6% | 26,000 |
| 2024/04/04 | 8,000 | 8,070 | 7,640 | 7,650 | -300 | -3.8% | 28,500 |
| 2024/04/03 | 7,980 | 8,110 | 7,790 | 7,950 | -300 | -3.6% | 37,700 |
| 2024/04/02 | 8,660 | 8,660 | 8,220 | 8,250 | -250 | -2.9% | 42,600 |
| 2024/04/01 | 8,820 | 8,930 | 8,500 | 8,500 | -220 | -2.5% | 42,700 |
201～
250
件表示中 / 598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 | 235,500円 | +35.5% | +119.1% | 0.00% | 47.83倍 | 16.21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 |
| サンアスタリスク | 47,900円 | +13.1% | +10.4% | 0.00% | 13.92倍 | 1.74倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| カナミックＮ | 38,100円 | +11.8% | +10.6% | 1.97% | 16.44倍 | 4.72倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＪＩＧ－ＳＡＷ | 267,800円 | +6.6% | +7.3% | 0.00% | 35.33倍 | 5.78倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ビート | 984円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
