プラップジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,019 | 1,019 | 1,013 | 1,014 | -6 | -0.6% | 4,500 |
| 2024/05/08 | 1,017 | 1,020 | 1,017 | 1,020 | -2 | -0.2% | 1,000 |
| 2024/05/07 | 1,023 | 1,023 | 1,020 | 1,022 | ±0 | ±0% | 5,400 |
| 2024/05/02 | 1,021 | 1,023 | 1,015 | 1,022 | +6 | +0.6% | 7,500 |
| 2024/05/01 | 1,017 | 1,018 | 1,010 | 1,016 | +9 | +0.9% | 3,200 |
| 2024/04/30 | 1,016 | 1,016 | 1,005 | 1,007 | +2 | +0.2% | 3,000 |
| 2024/04/26 | 1,005 | 1,006 | 1,004 | 1,005 | ±0 | ±0% | 2,900 |
| 2024/04/25 | 1,007 | 1,009 | 1,005 | 1,005 | -1 | -0.1% | 3,900 |
| 2024/04/24 | 1,008 | 1,012 | 1,000 | 1,006 | -2 | -0.2% | 5,600 |
| 2024/04/23 | 1,004 | 1,008 | 999 | 1,008 | +4 | +0.4% | 3,900 |
| 2024/04/22 | 1,000 | 1,014 | 998 | 1,004 | +4 | +0.4% | 9,300 |
| 2024/04/19 | 1,021 | 1,026 | 995 | 1,000 | -14 | -1.4% | 29,400 |
| 2024/04/18 | 1,023 | 1,023 | 1,012 | 1,014 | -11 | -1.1% | 6,500 |
| 2024/04/17 | 1,035 | 1,035 | 1,019 | 1,025 | -8 | -0.8% | 9,600 |
| 2024/04/16 | 1,041 | 1,041 | 1,026 | 1,033 | -2 | -0.2% | 11,000 |
| 2024/04/15 | 1,031 | 1,042 | 1,020 | 1,035 | -17 | -1.6% | 17,100 |
| 2024/04/12 | 1,040 | 1,052 | 1,037 | 1,052 | +9 | +0.9% | 7,400 |
| 2024/04/11 | 1,037 | 1,045 | 1,037 | 1,043 | +4 | +0.4% | 4,500 |
| 2024/04/10 | 1,036 | 1,039 | 1,031 | 1,039 | +3 | +0.3% | 5,100 |
| 2024/04/09 | 1,031 | 1,036 | 1,030 | 1,036 | +1 | +0.1% | 2,900 |
| 2024/04/08 | 1,048 | 1,048 | 1,032 | 1,035 | -3 | -0.3% | 7,800 |
| 2024/04/05 | 1,025 | 1,038 | 1,021 | 1,038 | +8 | +0.8% | 10,500 |
| 2024/04/04 | 1,030 | 1,030 | 1,026 | 1,030 | -1 | -0.1% | 3,200 |
| 2024/04/03 | 1,029 | 1,038 | 1,025 | 1,031 | -1 | -0.1% | 14,200 |
| 2024/04/02 | 1,034 | 1,037 | 1,029 | 1,032 | -2 | -0.2% | 6,700 |
| 2024/04/01 | 1,039 | 1,041 | 1,031 | 1,034 | +5 | +0.5% | 5,800 |
| 2024/03/29 | 1,034 | 1,038 | 1,029 | 1,029 | -1 | -0.1% | 9,300 |
| 2024/03/28 | 1,024 | 1,030 | 1,020 | 1,030 | +9 | +0.9% | 11,700 |
| 2024/03/27 | 1,026 | 1,026 | 1,020 | 1,021 | -2 | -0.2% | 7,400 |
| 2024/03/26 | 1,026 | 1,026 | 1,018 | 1,023 | -2 | -0.2% | 5,600 |
| 2024/03/25 | 1,020 | 1,027 | 1,018 | 1,025 | +7 | +0.7% | 15,700 |
| 2024/03/22 | 1,018 | 1,018 | 1,010 | 1,018 | +2 | +0.2% | 5,900 |
| 2024/03/21 | 1,015 | 1,016 | 1,010 | 1,016 | +7 | +0.7% | 5,800 |
| 2024/03/19 | 1,009 | 1,012 | 1,009 | 1,009 | +1 | +0.1% | 3,600 |
| 2024/03/18 | 1,005 | 1,010 | 1,005 | 1,008 | +5 | +0.5% | 3,800 |
| 2024/03/15 | 1,002 | 1,008 | 1,002 | 1,003 | +1 | +0.1% | 2,800 |
| 2024/03/14 | 1,004 | 1,005 | 998 | 1,002 | -2 | -0.2% | 20,900 |
| 2024/03/13 | 1,006 | 1,009 | 1,003 | 1,004 | -2 | -0.2% | 6,200 |
| 2024/03/12 | 1,005 | 1,008 | 1,002 | 1,006 | ±0 | ±0% | 2,800 |
| 2024/03/11 | 1,010 | 1,010 | 1,004 | 1,006 | +1 | +0.1% | 7,200 |
| 2024/03/08 | 1,006 | 1,008 | 1,004 | 1,005 | ±0 | ±0% | 15,600 |
| 2024/03/07 | 1,005 | 1,009 | 1,004 | 1,005 | ±0 | ±0% | 20,900 |
| 2024/03/06 | 1,002 | 1,011 | 1,002 | 1,005 | -5 | -0.5% | 13,300 |
| 2024/03/05 | 1,005 | 1,015 | 1,004 | 1,010 | +5 | +0.5% | 10,000 |
| 2024/03/04 | 1,025 | 1,029 | 1,005 | 1,005 | -24 | -2.3% | 17,700 |
| 2024/03/01 | 1,024 | 1,038 | 1,024 | 1,029 | +4 | +0.4% | 5,300 |
| 2024/02/29 | 1,027 | 1,027 | 1,018 | 1,025 | -2 | -0.2% | 8,500 |
| 2024/02/28 | 1,030 | 1,039 | 1,022 | 1,027 | -3 | -0.3% | 7,200 |
| 2024/02/27 | 1,035 | 1,037 | 1,027 | 1,030 | ±0 | ±0% | 3,600 |
| 2024/02/26 | 1,030 | 1,038 | 1,030 | 1,030 | -1 | -0.1% | 6,300 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「プラップＪ」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 |
|---|---|---|---|---|---|---|---|---|
| プラップＪ | 101,400円 | +8.1% | +5.8% | 3.94% | 8.15倍 | 0.90倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| 昴 | 693,000円 | +5.6% | +68.8% | - | - | - |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| ＭＲＴ | 83,100円 | -20.5% | -88.3% | 0.00% | 90.52倍 | 0.99倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| クックビズ | 168,800円 | +25.7% | +19.5% | 0.00% | 12.95倍 | 3.16倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| アルバイトタイ | 15,500円 | +6.4% | +221.7% | 3.23% | 42.94倍 | 0.85倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
市場注目の銘柄
チャート関連のコラム
