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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,542 | 1,574 | 1,540 | 1,574 | +32 | +2.1% | 2,100 |
| 2015/07/07 | 1,600 | 1,600 | 1,542 | 1,542 | +22 | +1.4% | 1,600 |
| 2015/07/06 | 1,587 | 1,720 | 1,511 | 1,520 | -67 | -4.2% | 7,600 |
| 2015/07/03 | 1,651 | 1,690 | 1,521 | 1,587 | -53 | -3.2% | 16,000 |
| 2015/07/02 | 1,485 | 1,760 | 1,481 | 1,640 | +180 | +12.3% | 35,100 |
| 2015/07/01 | 1,450 | 1,460 | 1,449 | 1,460 | +10 | +0.7% | 2,100 |
| 2015/06/30 | 1,451 | 1,465 | 1,440 | 1,450 | ±0 | ±0% | 700 |
| 2015/06/29 | 1,445 | 1,450 | 1,436 | 1,450 | -1 | -0.1% | 3,300 |
| 2015/06/26 | 1,472 | 1,473 | 1,448 | 1,451 | - | - | 3,400 |
| 2015/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/24 | 1,452 | 1,452 | 1,452 | 1,452 | +17 | +1.2% | 100 |
| 2015/06/23 | 1,450 | 1,453 | 1,435 | 1,435 | -15 | -1% | 1,300 |
| 2015/06/22 | 1,450 | 1,455 | 1,449 | 1,450 | ±0 | ±0% | 700 |
| 2015/06/19 | 1,431 | 1,461 | 1,431 | 1,450 | ±0 | ±0% | 600 |
| 2015/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 400 |
| 2015/06/17 | 1,456 | 1,456 | 1,450 | 1,450 | -10 | -0.7% | 400 |
| 2015/06/16 | 1,431 | 1,499 | 1,431 | 1,460 | +15 | +1% | 3,900 |
| 2015/06/15 | 1,430 | 1,445 | 1,430 | 1,445 | +15 | +1% | 1,000 |
| 2015/06/12 | 1,414 | 1,430 | 1,414 | 1,430 | +17 | +1.2% | 900 |
| 2015/06/11 | 1,400 | 1,413 | 1,399 | 1,413 | +13 | +0.9% | 500 |
| 2015/06/10 | 1,400 | 1,400 | 1,395 | 1,400 | -2 | -0.1% | 1,000 |
| 2015/06/09 | 1,410 | 1,410 | 1,402 | 1,402 | -8 | -0.6% | 1,300 |
| 2015/06/08 | 1,404 | 1,410 | 1,404 | 1,410 | +5 | +0.4% | 1,000 |
| 2015/06/05 | 1,405 | 1,405 | 1,405 | 1,405 | -5 | -0.4% | 400 |
| 2015/06/04 | 1,410 | 1,410 | 1,410 | 1,410 | +4 | +0.3% | 500 |
| 2015/06/03 | 1,415 | 1,415 | 1,405 | 1,406 | -9 | -0.6% | 700 |
| 2015/06/02 | 1,420 | 1,420 | 1,415 | 1,415 | -3 | -0.2% | 1,300 |
| 2015/06/01 | 1,421 | 1,429 | 1,415 | 1,418 | -1 | -0.1% | 2,900 |
| 2015/05/29 | 1,428 | 1,428 | 1,410 | 1,419 | +19 | +1.4% | 900 |
| 2015/05/28 | 1,405 | 1,425 | 1,400 | 1,400 | -2 | -0.1% | 2,000 |
| 2015/05/27 | 1,400 | 1,421 | 1,400 | 1,402 | -32 | -2.2% | 2,400 |
| 2015/05/26 | 1,430 | 1,440 | 1,390 | 1,434 | +5 | +0.3% | 3,100 |
| 2015/05/25 | 1,420 | 1,450 | 1,410 | 1,429 | +30 | +2.1% | 3,000 |
| 2015/05/22 | 1,400 | 1,400 | 1,385 | 1,399 | +5 | +0.4% | 2,000 |
| 2015/05/21 | 1,392 | 1,394 | 1,392 | 1,394 | +14 | +1% | 500 |
| 2015/05/20 | 1,390 | 1,391 | 1,380 | 1,380 | -3 | -0.2% | 1,400 |
| 2015/05/19 | 1,382 | 1,389 | 1,382 | 1,383 | +9 | +0.7% | 1,900 |
| 2015/05/18 | 1,375 | 1,376 | 1,373 | 1,374 | +1 | +0.1% | 1,500 |
| 2015/05/15 | 1,373 | 1,373 | 1,370 | 1,373 | ±0 | ±0% | 800 |
| 2015/05/14 | 1,363 | 1,373 | 1,363 | 1,373 | +10 | +0.7% | 1,200 |
| 2015/05/13 | 1,361 | 1,363 | 1,359 | 1,363 | +12 | +0.9% | 1,200 |
| 2015/05/12 | 1,362 | 1,362 | 1,351 | 1,351 | -11 | -0.8% | 900 |
| 2015/05/11 | 1,355 | 1,363 | 1,353 | 1,362 | +7 | +0.5% | 1,000 |
| 2015/05/08 | 1,354 | 1,355 | 1,354 | 1,355 | ±0 | ±0% | 600 |
| 2015/05/07 | 1,348 | 1,355 | 1,347 | 1,355 | +35 | +2.7% | 2,500 |
| 2015/05/01 | 1,320 | 1,320 | 1,320 | 1,320 | +2 | +0.2% | 100 |
| 2015/04/30 | 1,328 | 1,328 | 1,318 | 1,318 | -13 | -1% | 1,100 |
| 2015/04/28 | 1,324 | 1,348 | 1,324 | 1,331 | +8 | +0.6% | 1,000 |
| 2015/04/27 | 1,358 | 1,358 | 1,323 | 1,323 | +11 | +0.8% | 1,400 |
| 2015/04/24 | 1,340 | 1,340 | 1,312 | 1,312 | -28 | -2.1% | 2,200 |
2401～
2450
件表示中 / 3694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 | 124,700円 | +2.1% | -26.2% | 3.49% | 23.63倍 | 1.53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 |
| ブランジスタ | 57,900円 | +12.0% | +21.8% | 0.00% | 10.89倍 | 2.14倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| レントラックス | 105,400円 | +15.6% | +77.0% | 2.18% | 11.52倍 | 2.50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 |
| フロンティアＩ | 179,100円 | +6.8% | +4.2% | 5.25% | 9.57倍 | 0.95倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ＷＤＢココ | 343,500円 | +13.2% | -5.7% | 2.33% | 10.28倍 | 2.15倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
