プラネットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/25 | 1,291 | 1,295 | 1,291 | 1,295 | +4 | +0.3% | 2,500 |
2025/07/24 | 1,294 | 1,295 | 1,290 | 1,291 | -1 | -0.1% | 3,300 |
2025/07/23 | 1,296 | 1,296 | 1,292 | 1,292 | -3 | -0.2% | 1,200 |
2025/07/22 | 1,291 | 1,297 | 1,291 | 1,295 | +5 | +0.4% | 2,500 |
2025/07/18 | 1,293 | 1,296 | 1,290 | 1,290 | -3 | -0.2% | 3,800 |
2025/07/17 | 1,296 | 1,296 | 1,292 | 1,293 | -2 | -0.2% | 3,100 |
2025/07/16 | 1,298 | 1,298 | 1,295 | 1,295 | -3 | -0.2% | 2,200 |
2025/07/15 | 1,295 | 1,299 | 1,287 | 1,298 | +4 | +0.3% | 4,900 |
2025/07/14 | 1,295 | 1,295 | 1,290 | 1,294 | ±0 | ±0% | 3,400 |
2025/07/11 | 1,288 | 1,294 | 1,282 | 1,294 | +13 | +1% | 3,000 |
2025/07/10 | 1,286 | 1,293 | 1,280 | 1,281 | -4 | -0.3% | 4,400 |
2025/07/09 | 1,288 | 1,295 | 1,285 | 1,285 | +1 | +0.1% | 4,000 |
2025/07/08 | 1,279 | 1,284 | 1,279 | 1,284 | ±0 | ±0% | 1,200 |
2025/07/07 | 1,278 | 1,285 | 1,278 | 1,284 | +2 | +0.2% | 1,800 |
2025/07/04 | 1,282 | 1,287 | 1,281 | 1,282 | -1 | -0.1% | 1,700 |
2025/07/03 | 1,279 | 1,284 | 1,277 | 1,283 | +6 | +0.5% | 2,200 |
2025/07/02 | 1,280 | 1,282 | 1,273 | 1,277 | -5 | -0.4% | 3,000 |
2025/07/01 | 1,275 | 1,282 | 1,275 | 1,282 | +2 | +0.2% | 4,000 |
2025/06/30 | 1,299 | 1,299 | 1,279 | 1,280 | -17 | -1.3% | 5,300 |
2025/06/27 | 1,273 | 1,297 | 1,271 | 1,297 | +22 | +1.7% | 6,500 |
2025/06/26 | 1,269 | 1,275 | 1,265 | 1,275 | +9 | +0.7% | 3,200 |
2025/06/25 | 1,268 | 1,270 | 1,260 | 1,266 | +6 | +0.5% | 1,600 |
2025/06/24 | 1,270 | 1,271 | 1,260 | 1,260 | -4 | -0.3% | 2,600 |
2025/06/23 | 1,265 | 1,265 | 1,251 | 1,264 | +1 | +0.1% | 4,000 |
2025/06/20 | 1,262 | 1,263 | 1,256 | 1,263 | +1 | +0.1% | 500 |
2025/06/19 | 1,255 | 1,262 | 1,254 | 1,262 | +5 | +0.4% | 700 |
2025/06/18 | 1,258 | 1,260 | 1,256 | 1,257 | +1 | +0.1% | 1,200 |
2025/06/17 | 1,256 | 1,259 | 1,255 | 1,256 | -3 | -0.2% | 500 |
2025/06/16 | 1,259 | 1,259 | 1,257 | 1,259 | ±0 | ±0% | 800 |
2025/06/13 | 1,256 | 1,259 | 1,254 | 1,259 | +3 | +0.2% | 900 |
2025/06/12 | 1,263 | 1,263 | 1,253 | 1,256 | ±0 | ±0% | 1,700 |
2025/06/11 | 1,259 | 1,261 | 1,256 | 1,256 | +2 | +0.2% | 1,000 |
2025/06/10 | 1,267 | 1,267 | 1,254 | 1,254 | -4 | -0.3% | 2,000 |
2025/06/09 | 1,252 | 1,258 | 1,250 | 1,258 | +6 | +0.5% | 500 |
2025/06/06 | 1,252 | 1,253 | 1,252 | 1,252 | -7 | -0.6% | 800 |
2025/06/05 | 1,254 | 1,260 | 1,251 | 1,259 | +5 | +0.4% | 1,100 |
2025/06/04 | 1,253 | 1,258 | 1,250 | 1,254 | -4 | -0.3% | 600 |
2025/06/03 | 1,261 | 1,261 | 1,245 | 1,258 | ±0 | ±0% | 2,600 |
2025/06/02 | 1,251 | 1,262 | 1,249 | 1,258 | -2 | -0.2% | 4,400 |
2025/05/30 | 1,251 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 3,000 |
2025/05/29 | 1,280 | 1,280 | 1,250 | 1,260 | -10 | -0.8% | 10,400 |
2025/05/28 | 1,271 | 1,284 | 1,269 | 1,270 | ±0 | ±0% | 12,000 |
2025/05/27 | 1,284 | 1,284 | 1,265 | 1,270 | -14 | -1.1% | 2,600 |
2025/05/26 | 1,270 | 1,284 | 1,270 | 1,284 | +21 | +1.7% | 4,900 |
2025/05/23 | 1,256 | 1,263 | 1,256 | 1,263 | +8 | +0.6% | 1,400 |
2025/05/22 | 1,252 | 1,255 | 1,252 | 1,255 | -5 | -0.4% | 1,600 |
2025/05/21 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 3,800 |
2025/05/20 | 1,250 | 1,250 | 1,247 | 1,250 | +5 | +0.4% | 900 |
2025/05/19 | 1,241 | 1,250 | 1,241 | 1,245 | -5 | -0.4% | 1,100 |
2025/05/16 | 1,250 | 1,250 | 1,240 | 1,250 | -1 | -0.1% | 1,600 |
1~
50
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「プラネット」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 |
---|---|---|---|---|---|---|---|---|
プラネット | 129,500円 | +2.1% | -26.2% | 3.36% | 24.54倍 | 1.58倍 |
|
メーカー・卸間の電子データ通信・交換(EDI)仲介。日用雑貨業界8社とインテックが設立 |
JTP | 145,300円 | +4.6% | +0.2% | 2.96% | 13.81倍 | 2.27倍 |
|
システム開発・運用が主力。セキュリティや生成AI活用したDXへ展開。人材育成コンサルも |
博 展 | 53,300円 | +10.9% | +4.3% | 3.75% | 8.24倍 | 2.48倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向30%メド |
神戸天然 | 110,400円 | +5.2% | -13.9% | 2.99% | 14.62倍 | 0.63倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの3本柱。大手向け多い |
Zenken | 69,600円 | +6.6% | +43.6% | 1.87% | 22.25倍 | 0.69倍 |
|
Webマーケティングやサイト制作・運用が柱。インド軸に海外IT人材紹介。語学、不動産も |
市場注目の銘柄
チャート関連のコラム