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 |
---|---|---|---|---|---|---|---|
2024/10/28 | 1,227 | 1,227 | 1,216 | 1,223 | +16 | +1.3% | 900 |
2024/10/25 | 1,220 | 1,220 | 1,207 | 1,207 | -3 | -0.2% | 2,000 |
2024/10/24 | 1,212 | 1,214 | 1,210 | 1,210 | -8 | -0.7% | 1,500 |
2024/10/23 | 1,220 | 1,220 | 1,202 | 1,218 | -2 | -0.2% | 3,400 |
2024/10/22 | 1,224 | 1,229 | 1,214 | 1,220 | -4 | -0.3% | 4,300 |
2024/10/21 | 1,230 | 1,230 | 1,224 | 1,224 | +1 | +0.1% | 700 |
2024/10/18 | 1,224 | 1,226 | 1,223 | 1,223 | ±0 | ±0% | 500 |
2024/10/17 | 1,223 | 1,229 | 1,223 | 1,223 | -1 | -0.1% | 2,100 |
2024/10/16 | 1,229 | 1,229 | 1,223 | 1,224 | -3 | -0.2% | 2,200 |
2024/10/15 | 1,225 | 1,232 | 1,225 | 1,227 | +2 | +0.2% | 800 |
2024/10/11 | 1,226 | 1,229 | 1,225 | 1,225 | ±0 | ±0% | 1,200 |
2024/10/10 | 1,233 | 1,233 | 1,225 | 1,225 | -5 | -0.4% | 800 |
2024/10/09 | 1,228 | 1,230 | 1,227 | 1,230 | +2 | +0.2% | 1,200 |
2024/10/08 | 1,230 | 1,230 | 1,225 | 1,228 | -2 | -0.2% | 1,800 |
2024/10/07 | 1,231 | 1,232 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
2024/10/04 | 1,234 | 1,238 | 1,230 | 1,230 | -9 | -0.7% | 3,100 |
2024/10/03 | 1,240 | 1,240 | 1,232 | 1,239 | +3 | +0.2% | 2,300 |
2024/10/02 | 1,242 | 1,247 | 1,235 | 1,236 | -4 | -0.3% | 2,400 |
2024/10/01 | 1,249 | 1,249 | 1,240 | 1,240 | +5 | +0.4% | 1,100 |
2024/09/30 | 1,229 | 1,236 | 1,227 | 1,235 | +5 | +0.4% | 2,300 |
2024/09/27 | 1,237 | 1,237 | 1,228 | 1,230 | -5 | -0.4% | 900 |
2024/09/26 | 1,244 | 1,244 | 1,230 | 1,235 | +6 | +0.5% | 1,500 |
2024/09/25 | 1,243 | 1,243 | 1,228 | 1,229 | -1 | -0.1% | 1,400 |
2024/09/24 | 1,230 | 1,230 | 1,220 | 1,230 | -2 | -0.2% | 2,200 |
2024/09/20 | 1,232 | 1,233 | 1,232 | 1,232 | ±0 | ±0% | 1,200 |
2024/09/19 | 1,233 | 1,242 | 1,231 | 1,232 | -12 | -1% | 500 |
2024/09/18 | 1,244 | 1,244 | 1,215 | 1,244 | -6 | -0.5% | 4,800 |
2024/09/17 | 1,250 | 1,250 | 1,228 | 1,250 | ±0 | ±0% | 2,400 |
2024/09/13 | 1,239 | 1,250 | 1,232 | 1,250 | +12 | +1% | 3,500 |
2024/09/12 | 1,248 | 1,248 | 1,238 | 1,238 | -5 | -0.4% | 900 |
2024/09/11 | 1,250 | 1,250 | 1,233 | 1,243 | +13 | +1.1% | 1,400 |
2024/09/10 | 1,236 | 1,236 | 1,229 | 1,230 | -4 | -0.3% | 800 |
2024/09/09 | 1,237 | 1,243 | 1,230 | 1,234 | ±0 | ±0% | 1,200 |
2024/09/06 | 1,250 | 1,250 | 1,234 | 1,234 | -10 | -0.8% | 1,100 |
2024/09/05 | 1,242 | 1,254 | 1,242 | 1,244 | +6 | +0.5% | 1,700 |
2024/09/04 | 1,248 | 1,248 | 1,236 | 1,238 | -12 | -1% | 1,300 |
2024/09/03 | 1,257 | 1,257 | 1,236 | 1,250 | +3 | +0.2% | 900 |
2024/09/02 | 1,268 | 1,268 | 1,244 | 1,247 | +7 | +0.6% | 1,300 |
2024/08/30 | 1,240 | 1,248 | 1,240 | 1,240 | ±0 | ±0% | 1,400 |
2024/08/29 | 1,250 | 1,250 | 1,232 | 1,240 | -7 | -0.6% | 2,300 |
2024/08/28 | 1,256 | 1,256 | 1,243 | 1,247 | +3 | +0.2% | 1,700 |
2024/08/27 | 1,241 | 1,245 | 1,234 | 1,244 | +3 | +0.2% | 3,100 |
2024/08/26 | 1,248 | 1,248 | 1,228 | 1,241 | -3 | -0.2% | 5,900 |
2024/08/23 | 1,242 | 1,244 | 1,234 | 1,244 | +2 | +0.2% | 1,800 |
2024/08/22 | 1,243 | 1,250 | 1,240 | 1,242 | -6 | -0.5% | 2,100 |
2024/08/21 | 1,242 | 1,248 | 1,242 | 1,248 | +6 | +0.5% | 1,500 |
2024/08/20 | 1,254 | 1,254 | 1,236 | 1,242 | -12 | -1% | 3,300 |
2024/08/19 | 1,261 | 1,261 | 1,239 | 1,254 | +9 | +0.7% | 2,600 |
2024/08/16 | 1,246 | 1,253 | 1,241 | 1,245 | -1 | -0.1% | 2,000 |
2024/08/15 | 1,250 | 1,250 | 1,242 | 1,246 | -2 | -0.2% | 1,200 |
201~
250
件表示中 / 3768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 | 125,000円 | +2.1% | -26.2% | 3.48% | 23.68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 |
Zenken | 68,000円 | +4.8% | +22.5% | 3.82% | 23.63倍 | 0.67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 |
フロンティアM | 70,800円 | +50.0% | - | 2.82% | 83.29倍 | 3.62倍 |
|
経営コンサルやM&A助言、再生支援を展開。投資事業を育成。持分に仏M&A助言会社 |
ノバレーゼ | 33,000円 | +6.3% | +54.3% | 0.00% | 8.21倍 | 0.91倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。TKPの子会社に |
識 学 | 90,400円 | +32.2% | +168.0% | 0.00% | 11.07倍 | 3.09倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
市場注目の銘柄
チャート関連のコラム