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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,549 | 1,549 | 1,480 | 1,480 | -25 | -1.7% | 4,600 |
| 2016/07/05 | 1,500 | 1,530 | 1,500 | 1,505 | -25 | -1.6% | 1,700 |
| 2016/07/04 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 1,000 |
| 2016/07/01 | 1,485 | 1,530 | 1,485 | 1,530 | -15 | -1% | 1,300 |
| 2016/06/30 | 1,545 | 1,545 | 1,545 | 1,545 | -5 | -0.3% | 100 |
| 2016/06/29 | 1,545 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 600 |
| 2016/06/28 | 1,497 | 1,550 | 1,497 | 1,550 | +53 | +3.5% | 1,800 |
| 2016/06/27 | 1,497 | 1,497 | 1,497 | 1,497 | +60 | +4.2% | 200 |
| 2016/06/24 | 1,480 | 1,480 | 1,437 | 1,437 | -33 | -2.2% | 1,500 |
| 2016/06/23 | 1,470 | 1,480 | 1,470 | 1,470 | ±0 | ±0% | 1,200 |
| 2016/06/22 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2016/06/21 | 1,453 | 1,471 | 1,452 | 1,470 | +13 | +0.9% | 2,100 |
| 2016/06/20 | 1,505 | 1,505 | 1,457 | 1,457 | -23 | -1.6% | 1,500 |
| 2016/06/17 | 1,512 | 1,512 | 1,452 | 1,480 | ±0 | ±0% | 1,000 |
| 2016/06/16 | 1,520 | 1,520 | 1,480 | 1,480 | -39 | -2.6% | 400 |
| 2016/06/15 | 1,499 | 1,519 | 1,490 | 1,519 | +19 | +1.3% | 2,500 |
| 2016/06/14 | 1,500 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 1,000 |
| 2016/06/13 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 100 |
| 2016/06/10 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 300 |
| 2016/06/09 | 1,450 | 1,475 | 1,450 | 1,475 | +20 | +1.4% | 2,300 |
| 2016/06/08 | 1,433 | 1,460 | 1,433 | 1,455 | +22 | +1.5% | 1,300 |
| 2016/06/07 | 1,450 | 1,455 | 1,417 | 1,433 | -17 | -1.2% | 1,800 |
| 2016/06/06 | 1,450 | 1,451 | 1,450 | 1,450 | -5 | -0.3% | 1,400 |
| 2016/06/03 | 1,444 | 1,455 | 1,408 | 1,455 | +5 | +0.3% | 2,000 |
| 2016/06/02 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2016/06/01 | 1,450 | 1,455 | 1,450 | 1,450 | -5 | -0.3% | 700 |
| 2016/05/31 | 1,470 | 1,474 | 1,444 | 1,455 | +15 | +1% | 800 |
| 2016/05/30 | 1,433 | 1,440 | 1,433 | 1,440 | +7 | +0.5% | 200 |
| 2016/05/27 | 1,450 | 1,450 | 1,431 | 1,433 | -17 | -1.2% | 2,300 |
| 2016/05/26 | 1,442 | 1,450 | 1,442 | 1,450 | - | - | 1,100 |
| 2016/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/24 | 1,432 | 1,445 | 1,432 | 1,432 | - | - | 1,000 |
| 2016/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/20 | 1,432 | 1,432 | 1,431 | 1,431 | - | - | 300 |
| 2016/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/18 | 1,450 | 1,450 | 1,450 | 1,450 | +10 | +0.7% | 200 |
| 2016/05/17 | 1,414 | 1,440 | 1,414 | 1,440 | -4 | -0.3% | 1,200 |
| 2016/05/16 | 1,444 | 1,444 | 1,444 | 1,444 | +14 | +1% | 100 |
| 2016/05/13 | 1,430 | 1,430 | 1,430 | 1,430 | +20 | +1.4% | 400 |
| 2016/05/12 | 1,412 | 1,412 | 1,410 | 1,410 | -2 | -0.1% | 300 |
| 2016/05/11 | 1,444 | 1,444 | 1,412 | 1,412 | -23 | -1.6% | 300 |
| 2016/05/10 | 1,435 | 1,435 | 1,435 | 1,435 | -5 | -0.3% | 600 |
| 2016/05/09 | 1,430 | 1,440 | 1,430 | 1,440 | +15 | +1.1% | 3,000 |
| 2016/05/06 | 1,420 | 1,429 | 1,420 | 1,425 | +11 | +0.8% | 400 |
| 2016/05/02 | 1,394 | 1,414 | 1,394 | 1,414 | -1 | -0.1% | 400 |
| 2016/04/28 | 1,425 | 1,425 | 1,415 | 1,415 | +12 | +0.9% | 200 |
| 2016/04/27 | 1,403 | 1,403 | 1,403 | 1,403 | +2 | +0.1% | 300 |
| 2016/04/26 | 1,430 | 1,430 | 1,401 | 1,401 | -19 | -1.3% | 1,200 |
| 2016/04/25 | 1,420 | 1,420 | 1,420 | 1,420 | +19 | +1.4% | 100 |
| 2016/04/22 | 1,400 | 1,401 | 1,399 | 1,401 | - | - | 1,200 |
2201～
2250
件表示中 / 3737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 | 128,400円 | +2.1% | -26.2% | 3.39% | 24.33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 |
| ＧＭＯメディア | 463,500円 | +6.0% | +18.6% | 5.20% | 12.59倍 | 2.98倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| レントラックス | 108,000円 | +6.2% | +13.6% | 2.22% | 11.80倍 | 2.37倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| ブリーチ | 32,800円 | +16.6% | - | 0.00% | 26.73倍 | 0.90倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| 神戸天然 | 108,000円 | +5.2% | -13.9% | 3.06% | 14.30倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
