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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,580 | 5,610 | 5,420 | 5,520 | -90 | -1.6% | 31,100 |
| 2023/08/30 | 5,700 | 5,770 | 5,610 | 5,610 | -40 | -0.7% | 22,800 |
| 2023/08/29 | 5,550 | 5,700 | 5,520 | 5,650 | +100 | +1.8% | 31,100 |
| 2023/08/28 | 5,550 | 5,730 | 5,480 | 5,550 | +200 | +3.7% | 38,400 |
| 2023/08/25 | 5,180 | 5,510 | 5,140 | 5,350 | +20 | +0.4% | 41,400 |
| 2023/08/24 | 5,200 | 5,790 | 5,190 | 5,330 | +280 | +5.5% | 117,400 |
| 2023/08/23 | 4,995 | 5,120 | 4,915 | 5,050 | +55 | +1.1% | 16,200 |
| 2023/08/22 | 5,140 | 5,220 | 4,955 | 4,995 | +85 | +1.7% | 28,700 |
| 2023/08/21 | 4,650 | 4,955 | 4,615 | 4,910 | +215 | +4.6% | 31,900 |
| 2023/08/18 | 4,520 | 4,730 | 4,520 | 4,695 | +50 | +1.1% | 29,900 |
| 2023/08/17 | 4,715 | 4,720 | 4,540 | 4,645 | -90 | -1.9% | 33,800 |
| 2023/08/16 | 4,850 | 4,875 | 4,620 | 4,735 | -185 | -3.8% | 49,500 |
| 2023/08/15 | 4,880 | 4,990 | 4,730 | 4,920 | +70 | +1.4% | 40,200 |
| 2023/08/14 | 5,150 | 5,150 | 4,845 | 4,850 | -310 | -6% | 43,200 |
| 2023/08/10 | 5,400 | 5,420 | 5,150 | 5,160 | -340 | -6.2% | 41,700 |
| 2023/08/09 | 5,440 | 5,560 | 5,410 | 5,500 | +60 | +1.1% | 17,700 |
| 2023/08/08 | 5,510 | 5,560 | 5,410 | 5,440 | -120 | -2.2% | 12,100 |
| 2023/08/07 | 5,520 | 5,600 | 5,300 | 5,560 | +40 | +0.7% | 16,200 |
| 2023/08/04 | 5,550 | 5,620 | 5,470 | 5,520 | -130 | -2.3% | 23,400 |
| 2023/08/03 | 5,590 | 5,740 | 5,480 | 5,650 | -20 | -0.4% | 26,600 |
| 2023/08/02 | 5,980 | 6,070 | 5,660 | 5,670 | -230 | -3.9% | 73,000 |
| 2023/08/01 | 5,550 | 5,960 | 5,550 | 5,900 | +430 | +7.9% | 71,100 |
| 2023/07/31 | 5,430 | 5,750 | 5,400 | 5,470 | +140 | +2.6% | 59,500 |
| 2023/07/28 | 5,550 | 5,550 | 5,240 | 5,330 | -220 | -4% | 55,000 |
| 2023/07/27 | 5,760 | 5,760 | 5,520 | 5,550 | -250 | -4.3% | 55,300 |
| 2023/07/26 | 5,860 | 5,910 | 5,770 | 5,800 | -90 | -1.5% | 17,100 |
| 2023/07/25 | 6,060 | 6,080 | 5,880 | 5,890 | -150 | -2.5% | 25,600 |
| 2023/07/24 | 6,230 | 6,230 | 6,040 | 6,040 | -90 | -1.5% | 23,700 |
| 2023/07/21 | 6,350 | 6,380 | 6,090 | 6,130 | -200 | -3.2% | 33,500 |
| 2023/07/20 | 6,100 | 6,380 | 6,040 | 6,330 | +160 | +2.6% | 32,800 |
| 2023/07/19 | 6,180 | 6,280 | 6,120 | 6,170 | +30 | +0.5% | 17,000 |
| 2023/07/18 | 6,500 | 6,500 | 6,140 | 6,140 | -260 | -4.1% | 32,200 |
| 2023/07/14 | 6,600 | 6,650 | 6,200 | 6,400 | -20 | -0.3% | 42,300 |
| 2023/07/13 | 6,340 | 6,470 | 6,210 | 6,420 | +270 | +4.4% | 31,900 |
| 2023/07/12 | 6,340 | 6,400 | 6,150 | 6,150 | -220 | -3.5% | 25,000 |
| 2023/07/11 | 6,350 | 6,520 | 6,300 | 6,370 | +100 | +1.6% | 32,600 |
| 2023/07/10 | 6,410 | 6,560 | 6,250 | 6,270 | -230 | -3.5% | 29,300 |
| 2023/07/07 | 6,370 | 6,630 | 6,340 | 6,500 | -60 | -0.9% | 65,200 |
| 2023/07/06 | 7,020 | 7,020 | 6,560 | 6,560 | -480 | -6.8% | 88,600 |
| 2023/07/05 | 7,090 | 7,110 | 7,030 | 7,040 | -90 | -1.3% | 33,800 |
| 2023/07/04 | 7,180 | 7,270 | 7,100 | 7,130 | -20 | -0.3% | 38,100 |
| 2023/07/03 | 7,250 | 7,280 | 7,140 | 7,150 | -10 | -0.1% | 42,400 |
| 2023/06/30 | 7,070 | 7,240 | 7,010 | 7,160 | +40 | +0.6% | 59,600 |
| 2023/06/29 | 7,350 | 7,450 | 7,050 | 7,120 | -100 | -1.4% | 113,000 |
| 2023/06/28 | 7,460 | 7,790 | 7,210 | 7,220 | +30 | +0.4% | 159,600 |
| 2023/06/27 | 7,240 | 7,430 | 7,130 | 7,190 | +30 | +0.4% | 102,900 |
| 2023/06/26 | 7,600 | 7,720 | 7,050 | 7,160 | -630 | -8.1% | 197,900 |
| 2023/06/23 | 8,190 | 8,280 | 7,550 | 7,790 | -250 | -3.1% | 197,900 |
| 2023/06/22 | 8,580 | 8,840 | 7,930 | 8,040 | -640 | -7.4% | 265,100 |
| 2023/06/21 | 8,630 | 9,080 | 8,460 | 8,680 | -100 | -1.1% | 220,300 |
301～
350
件表示中 / 508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 | 250,000円 | +36.2% | +54.9% | 0.00% | 136.92倍 | 18.89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 |
| ＶＲＡＩＮ | 193,600円 | +49.9% | +55.8% | 0.00% | 36.65倍 | 17.42倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| 豆蔵デジ | 122,300円 | +10.1% | +12.6% | 4.87% | 14.37倍 | 7.56倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| デジハＨＤ | 82,000円 | +8.3% | +20.0% | 2.56% | 11.42倍 | 2.08倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| システムサポ | 189,700円 | +18.4% | +20.8% | 2.53% | 13.44倍 | 3.83倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
市場注目の銘柄
チャート関連のコラム
