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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,245 | 1,267 | 1,243 | 1,245 | -8 | -0.6% | 29,600 |
2023/09/27 | 1,253 | 1,257 | 1,245 | 1,253 | +6 | +0.5% | 1,300 |
2023/09/26 | 1,259 | 1,259 | 1,241 | 1,247 | -4 | -0.3% | 2,500 |
2023/09/25 | 1,259 | 1,259 | 1,238 | 1,251 | +13 | +1.1% | 3,600 |
2023/09/22 | 1,240 | 1,245 | 1,234 | 1,238 | +2 | +0.2% | 3,700 |
2023/09/21 | 1,250 | 1,256 | 1,235 | 1,236 | -8 | -0.6% | 8,400 |
2023/09/20 | 1,244 | 1,244 | 1,237 | 1,244 | +3 | +0.2% | 4,200 |
2023/09/19 | 1,230 | 1,241 | 1,230 | 1,241 | +6 | +0.5% | 10,600 |
2023/09/15 | 1,233 | 1,244 | 1,218 | 1,235 | -17 | -1.4% | 22,000 |
2023/09/14 | 1,260 | 1,267 | 1,252 | 1,252 | -1 | -0.1% | 4,500 |
2023/09/13 | 1,248 | 1,260 | 1,248 | 1,253 | -5 | -0.4% | 4,400 |
2023/09/12 | 1,259 | 1,259 | 1,246 | 1,258 | -1 | -0.1% | 4,400 |
2023/09/11 | 1,265 | 1,266 | 1,251 | 1,259 | -6 | -0.5% | 4,800 |
2023/09/08 | 1,266 | 1,268 | 1,260 | 1,265 | -1 | -0.1% | 4,500 |
2023/09/07 | 1,268 | 1,274 | 1,255 | 1,266 | +13 | +1% | 5,700 |
2023/09/06 | 1,251 | 1,261 | 1,250 | 1,253 | -2 | -0.2% | 6,600 |
2023/09/05 | 1,246 | 1,255 | 1,245 | 1,255 | +9 | +0.7% | 4,600 |
2023/09/04 | 1,251 | 1,253 | 1,245 | 1,246 | -4 | -0.3% | 8,500 |
2023/09/01 | 1,254 | 1,254 | 1,240 | 1,250 | +10 | +0.8% | 5,700 |
2023/08/31 | 1,249 | 1,249 | 1,232 | 1,240 | +2 | +0.2% | 9,100 |
2023/08/30 | 1,237 | 1,243 | 1,226 | 1,238 | +14 | +1.1% | 6,800 |
2023/08/29 | 1,241 | 1,242 | 1,224 | 1,224 | -14 | -1.1% | 8,400 |
2023/08/28 | 1,240 | 1,240 | 1,230 | 1,238 | +4 | +0.3% | 6,000 |
2023/08/25 | 1,242 | 1,242 | 1,226 | 1,234 | +7 | +0.6% | 2,600 |
2023/08/24 | 1,241 | 1,241 | 1,224 | 1,227 | +6 | +0.5% | 2,300 |
2023/08/23 | 1,217 | 1,238 | 1,217 | 1,221 | +4 | +0.3% | 2,600 |
2023/08/22 | 1,215 | 1,246 | 1,215 | 1,217 | -1 | -0.1% | 7,300 |
2023/08/21 | 1,211 | 1,218 | 1,207 | 1,218 | -5 | -0.4% | 16,000 |
2023/08/18 | 1,233 | 1,238 | 1,222 | 1,223 | -15 | -1.2% | 11,300 |
2023/08/17 | 1,246 | 1,246 | 1,230 | 1,238 | -5 | -0.4% | 8,000 |
2023/08/16 | 1,245 | 1,252 | 1,242 | 1,243 | -2 | -0.2% | 5,800 |
2023/08/15 | 1,251 | 1,256 | 1,245 | 1,245 | -10 | -0.8% | 5,600 |
2023/08/14 | 1,266 | 1,266 | 1,242 | 1,255 | +12 | +1% | 4,500 |
2023/08/10 | 1,242 | 1,247 | 1,240 | 1,243 | +3 | +0.2% | 2,700 |
2023/08/09 | 1,240 | 1,243 | 1,236 | 1,240 | ±0 | ±0% | 4,400 |
2023/08/08 | 1,241 | 1,246 | 1,235 | 1,240 | ±0 | ±0% | 6,900 |
2023/08/07 | 1,240 | 1,241 | 1,229 | 1,240 | ±0 | ±0% | 6,600 |
2023/08/04 | 1,265 | 1,265 | 1,236 | 1,240 | -20 | -1.6% | 16,400 |
2023/08/03 | 1,275 | 1,275 | 1,250 | 1,260 | ±0 | ±0% | 9,000 |
2023/08/02 | 1,289 | 1,289 | 1,260 | 1,260 | -21 | -1.6% | 15,400 |
2023/08/01 | 1,280 | 1,292 | 1,280 | 1,281 | -4 | -0.3% | 8,500 |
2023/07/31 | 1,288 | 1,297 | 1,277 | 1,285 | +6 | +0.5% | 13,900 |
2023/07/28 | 1,297 | 1,298 | 1,270 | 1,279 | -39 | -3% | 39,300 |
2023/07/27 | 1,321 | 1,330 | 1,318 | 1,318 | -3 | -0.2% | 31,100 |
2023/07/26 | 1,321 | 1,328 | 1,308 | 1,321 | +2 | +0.2% | 29,800 |
2023/07/25 | 1,330 | 1,332 | 1,313 | 1,319 | ±0 | ±0% | 43,400 |
2023/07/24 | 1,326 | 1,332 | 1,312 | 1,319 | -22 | -1.6% | 73,700 |
2023/07/21 | 1,421 | 1,529 | 1,341 | 1,341 | -110 | -7.6% | 459,700 |
2023/07/20 | 1,604 | 1,604 | 1,380 | 1,451 | +147 | +11.3% | 896,400 |
2023/07/19 | 1,298 | 1,307 | 1,298 | 1,304 | +11 | +0.9% | 1,200 |
151~
200
件表示中 / 3454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 | 126,200円 | +3.0% | -11.5% | 3.41% | 20.92倍 | 1.57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 |
YCP | 62,400円 | - | - | - | - | - |
|
- |
プロジェクH | 142,800円 | -2.9% | -64.1% | 0.00% | 38.64倍 | 2.92倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
WTOKYO | 304,000円 | +7.9% | +6.8% | 0.00% | 18.82倍 | 5.37倍 |
|
「東京ガールズコレクション(TGC)」運営。地方創生、ブランド力活用したロイヤルティ収入も |
ソーバル | 100,000円 | +4.1% | -11.7% | 3.30% | 18.73倍 | 1.90倍 |
|
組み込みソフト開発の技術者派遣中堅。請負(受託開発)強化。顧客・事業基盤拡大へM&A意識 |
市場注目の銘柄
チャート関連のコラム