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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,029 | 1,036 | 1,025 | 1,031 | +8 | +0.8% | 84,800 |
| 2024/02/21 | 1,016 | 1,023 | 1,015 | 1,023 | +2 | +0.2% | 10,100 |
| 2024/02/20 | 1,030 | 1,030 | 1,021 | 1,021 | -3 | -0.3% | 8,400 |
| 2024/02/19 | 1,022 | 1,034 | 1,018 | 1,024 | +7 | +0.7% | 11,400 |
| 2024/02/16 | 1,016 | 1,022 | 1,008 | 1,017 | -3 | -0.3% | 7,200 |
| 2024/02/15 | 1,043 | 1,043 | 1,020 | 1,020 | ±0 | ±0% | 5,400 |
| 2024/02/14 | 1,017 | 1,050 | 1,004 | 1,020 | +3 | +0.3% | 9,600 |
| 2024/02/13 | 1,030 | 1,030 | 1,012 | 1,017 | +9 | +0.9% | 3,500 |
| 2024/02/09 | 1,025 | 1,025 | 1,005 | 1,008 | -13 | -1.3% | 6,900 |
| 2024/02/08 | 1,022 | 1,026 | 1,019 | 1,021 | -12 | -1.2% | 4,200 |
| 2024/02/07 | 1,037 | 1,037 | 1,024 | 1,033 | +4 | +0.4% | 4,800 |
| 2024/02/06 | 1,031 | 1,034 | 1,026 | 1,029 | -1 | -0.1% | 1,600 |
| 2024/02/05 | 1,030 | 1,033 | 1,025 | 1,030 | -2 | -0.2% | 4,200 |
| 2024/02/02 | 1,044 | 1,047 | 1,019 | 1,032 | -8 | -0.8% | 8,600 |
| 2024/02/01 | 1,044 | 1,044 | 1,035 | 1,040 | -4 | -0.4% | 4,400 |
| 2024/01/31 | 1,030 | 1,051 | 1,022 | 1,044 | +19 | +1.9% | 11,000 |
| 2024/01/30 | 1,033 | 1,033 | 1,024 | 1,025 | -8 | -0.8% | 4,700 |
| 2024/01/29 | 1,035 | 1,038 | 1,030 | 1,033 | +4 | +0.4% | 3,200 |
| 2024/01/26 | 1,035 | 1,035 | 1,025 | 1,029 | -6 | -0.6% | 5,400 |
| 2024/01/25 | 1,039 | 1,039 | 1,032 | 1,035 | +4 | +0.4% | 2,500 |
| 2024/01/24 | 1,030 | 1,039 | 1,020 | 1,031 | ±0 | ±0% | 8,200 |
| 2024/01/23 | 1,000 | 1,031 | 1,000 | 1,031 | +31 | +3.1% | 24,700 |
| 2024/01/22 | 1,010 | 1,010 | 1,000 | 1,000 | -3 | -0.3% | 13,000 |
| 2024/01/19 | 1,003 | 1,010 | 1,002 | 1,003 | +2 | +0.2% | 5,800 |
| 2024/01/18 | 1,024 | 1,024 | 1,001 | 1,001 | -13 | -1.3% | 14,100 |
| 2024/01/17 | 1,001 | 1,075 | 1,001 | 1,014 | +11 | +1.1% | 113,600 |
| 2024/01/16 | 1,005 | 1,006 | 1,001 | 1,003 | -6 | -0.6% | 5,900 |
| 2024/01/15 | 981 | 1,012 | 978 | 1,009 | -51 | -4.8% | 32,400 |
| 2024/01/12 | 1,060 | 1,071 | 1,059 | 1,060 | ±0 | ±0% | 8,200 |
| 2024/01/11 | 1,061 | 1,062 | 1,045 | 1,060 | +8 | +0.8% | 3,700 |
| 2024/01/10 | 1,047 | 1,058 | 1,045 | 1,052 | +13 | +1.3% | 3,400 |
| 2024/01/09 | 1,048 | 1,051 | 1,035 | 1,039 | -9 | -0.9% | 9,400 |
| 2024/01/05 | 1,060 | 1,069 | 1,046 | 1,048 | -7 | -0.7% | 4,500 |
| 2024/01/04 | 1,040 | 1,067 | 1,040 | 1,055 | +15 | +1.4% | 4,200 |
| 2023/12/29 | 1,031 | 1,040 | 1,025 | 1,040 | +13 | +1.3% | 2,700 |
| 2023/12/28 | 1,022 | 1,027 | 1,013 | 1,027 | +5 | +0.5% | 3,700 |
| 2023/12/27 | 1,016 | 1,030 | 1,015 | 1,022 | +4 | +0.4% | 13,700 |
| 2023/12/26 | 1,016 | 1,024 | 1,014 | 1,018 | -1 | -0.1% | 8,500 |
| 2023/12/25 | 1,022 | 1,022 | 1,007 | 1,019 | -3 | -0.3% | 8,300 |
| 2023/12/22 | 1,020 | 1,025 | 1,015 | 1,022 | -3 | -0.3% | 5,600 |
| 2023/12/21 | 1,011 | 1,028 | 1,011 | 1,025 | ±0 | ±0% | 13,100 |
| 2023/12/20 | 1,019 | 1,035 | 1,019 | 1,025 | +13 | +1.3% | 5,800 |
| 2023/12/19 | 1,016 | 1,016 | 1,008 | 1,012 | -2 | -0.2% | 2,400 |
| 2023/12/18 | 1,011 | 1,018 | 1,011 | 1,014 | -6 | -0.6% | 1,300 |
| 2023/12/15 | 1,021 | 1,026 | 1,020 | 1,020 | +4 | +0.4% | 500 |
| 2023/12/14 | 1,023 | 1,023 | 1,005 | 1,016 | -7 | -0.7% | 3,000 |
| 2023/12/13 | 1,027 | 1,033 | 1,023 | 1,023 | +1 | +0.1% | 2,100 |
| 2023/12/12 | 1,014 | 1,022 | 1,007 | 1,022 | +13 | +1.3% | 6,300 |
| 2023/12/11 | 1,009 | 1,010 | 1,001 | 1,009 | +9 | +0.9% | 5,100 |
| 2023/12/08 | 1,012 | 1,012 | 1,000 | 1,000 | -11 | -1.1% | 5,100 |
51～
100
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
