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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,060 | 1,070 | 1,054 | 1,070 | +9 | +0.8% | 23,400 |
2023/09/25 | 1,042 | 1,068 | 1,042 | 1,061 | +29 | +2.8% | 17,500 |
2023/09/22 | 1,022 | 1,048 | 1,012 | 1,032 | -5 | -0.5% | 22,300 |
2023/09/21 | 1,040 | 1,049 | 1,035 | 1,037 | -13 | -1.2% | 10,800 |
2023/09/20 | 1,044 | 1,058 | 1,044 | 1,050 | -8 | -0.8% | 17,900 |
2023/09/19 | 1,026 | 1,069 | 1,026 | 1,058 | +2 | +0.2% | 65,500 |
2023/09/15 | 1,075 | 1,075 | 1,047 | 1,056 | -24 | -2.2% | 28,700 |
2023/09/14 | 1,076 | 1,100 | 1,074 | 1,080 | +8 | +0.7% | 31,000 |
2023/09/13 | 1,061 | 1,075 | 1,057 | 1,072 | +12 | +1.1% | 20,700 |
2023/09/12 | 1,048 | 1,064 | 1,048 | 1,060 | +11 | +1% | 14,000 |
2023/09/11 | 1,055 | 1,058 | 1,043 | 1,049 | -6 | -0.6% | 10,600 |
2023/09/08 | 1,065 | 1,065 | 1,051 | 1,055 | -12 | -1.1% | 12,500 |
2023/09/07 | 1,070 | 1,070 | 1,055 | 1,067 | +1 | +0.1% | 14,000 |
2023/09/06 | 1,064 | 1,075 | 1,057 | 1,066 | -1 | -0.1% | 21,400 |
2023/09/05 | 1,054 | 1,075 | 1,043 | 1,067 | +34 | +3.3% | 59,400 |
2023/09/04 | 1,082 | 1,082 | 1,026 | 1,033 | -47 | -4.4% | 79,200 |
2023/09/01 | 1,043 | 1,085 | 1,042 | 1,080 | +10 | +0.9% | 39,200 |
2023/08/31 | 1,105 | 1,105 | 1,051 | 1,070 | -21 | -1.9% | 61,300 |
2023/08/30 | 1,110 | 1,123 | 1,091 | 1,091 | -96 | -8.1% | 95,100 |
2023/08/29 | 1,176 | 1,192 | 1,170 | 1,187 | +12 | +1% | 52,400 |
2023/08/28 | 1,175 | 1,184 | 1,169 | 1,175 | -5 | -0.4% | 36,400 |
2023/08/25 | 1,175 | 1,182 | 1,156 | 1,180 | -1 | -0.1% | 38,600 |
2023/08/24 | 1,181 | 1,182 | 1,167 | 1,181 | +6 | +0.5% | 25,000 |
2023/08/23 | 1,160 | 1,179 | 1,150 | 1,175 | +26 | +2.3% | 26,900 |
2023/08/22 | 1,133 | 1,149 | 1,130 | 1,149 | +11 | +1% | 12,500 |
2023/08/21 | 1,123 | 1,147 | 1,122 | 1,138 | -2 | -0.2% | 25,400 |
2023/08/18 | 1,148 | 1,160 | 1,137 | 1,140 | -4 | -0.3% | 19,500 |
2023/08/17 | 1,125 | 1,152 | 1,105 | 1,144 | +7 | +0.6% | 33,200 |
2023/08/16 | 1,175 | 1,181 | 1,133 | 1,137 | -38 | -3.2% | 46,500 |
2023/08/15 | 1,188 | 1,188 | 1,165 | 1,175 | -14 | -1.2% | 33,200 |
2023/08/14 | 1,189 | 1,189 | 1,168 | 1,189 | +17 | +1.5% | 19,900 |
2023/08/10 | 1,181 | 1,184 | 1,172 | 1,172 | -4 | -0.3% | 9,000 |
2023/08/09 | 1,195 | 1,204 | 1,176 | 1,176 | -19 | -1.6% | 12,300 |
2023/08/08 | 1,189 | 1,195 | 1,184 | 1,195 | +13 | +1.1% | 11,200 |
2023/08/07 | 1,183 | 1,196 | 1,172 | 1,182 | -4 | -0.3% | 9,600 |
2023/08/04 | 1,180 | 1,197 | 1,175 | 1,186 | -3 | -0.3% | 7,100 |
2023/08/03 | 1,200 | 1,202 | 1,154 | 1,189 | -19 | -1.6% | 30,700 |
2023/08/02 | 1,224 | 1,224 | 1,174 | 1,208 | -16 | -1.3% | 32,300 |
2023/08/01 | 1,247 | 1,271 | 1,210 | 1,224 | -23 | -1.8% | 24,400 |
2023/07/31 | 1,280 | 1,280 | 1,220 | 1,247 | -39 | -3% | 42,200 |
2023/07/28 | 1,273 | 1,286 | 1,234 | 1,286 | +11 | +0.9% | 42,900 |
2023/07/27 | 1,251 | 1,280 | 1,234 | 1,275 | +26 | +2.1% | 33,500 |
2023/07/26 | 1,200 | 1,249 | 1,198 | 1,249 | +51 | +4.3% | 80,600 |
2023/07/25 | 1,185 | 1,198 | 1,185 | 1,198 | +8 | +0.7% | 10,100 |
2023/07/24 | 1,195 | 1,200 | 1,175 | 1,190 | ±0 | ±0% | 18,100 |
2023/07/21 | 1,172 | 1,190 | 1,161 | 1,190 | +28 | +2.4% | 20,200 |
2023/07/20 | 1,148 | 1,171 | 1,148 | 1,162 | +3 | +0.3% | 12,200 |
2023/07/19 | 1,152 | 1,159 | 1,134 | 1,159 | +10 | +0.9% | 23,300 |
2023/07/18 | 1,142 | 1,162 | 1,111 | 1,149 | +7 | +0.6% | 62,100 |
2023/07/14 | 1,195 | 1,195 | 1,140 | 1,142 | -48 | -4% | 34,500 |
151~
200
件表示中 / 3452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 | 101,300円 | +8.1% | +5.8% | 3.95% | 8.14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 |
タカヨシHD | 86,100円 | +14.1% | +0.4% | 0.00% | 9.86倍 | 1.90倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。24年春に持株会社制に移行 |
昴 | - | +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 | 82,500円 | -20.5% | -88.3% | 0.00% | 89.87倍 | 0.98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 |
アルバイトタイ | 15,600円 | +6.4% | +221.7% | 3.21% | 43.22倍 | 0.86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