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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,203 | 1,203 | 1,197 | 1,197 | ±0 | ±0% | 200 |
| 2015/02/10 | 1,220 | 1,220 | 1,197 | 1,197 | -2 | -0.2% | 5,000 |
| 2015/02/09 | 1,199 | 1,199 | 1,199 | 1,199 | -1 | -0.1% | 300 |
| 2015/02/06 | 1,205 | 1,205 | 1,196 | 1,200 | +3 | +0.3% | 400 |
| 2015/02/05 | 1,193 | 1,197 | 1,193 | 1,197 | -13 | -1.1% | 400 |
| 2015/02/04 | 1,204 | 1,210 | 1,203 | 1,210 | +18 | +1.5% | 1,700 |
| 2015/02/03 | 1,193 | 1,194 | 1,192 | 1,192 | ±0 | ±0% | 1,000 |
| 2015/02/02 | 1,190 | 1,192 | 1,190 | 1,192 | -13 | -1.1% | 1,000 |
| 2015/01/30 | 1,205 | 1,205 | 1,205 | 1,205 | +10 | +0.8% | 500 |
| 2015/01/29 | 1,191 | 1,196 | 1,191 | 1,195 | +6 | +0.5% | 4,800 |
| 2015/01/28 | 1,189 | 1,206 | 1,183 | 1,189 | -29 | -2.4% | 2,300 |
| 2015/01/27 | 1,206 | 1,218 | 1,206 | 1,218 | +2 | +0.2% | 1,900 |
| 2015/01/26 | 1,218 | 1,218 | 1,215 | 1,216 | +9 | +0.7% | 300 |
| 2015/01/23 | 1,212 | 1,219 | 1,201 | 1,207 | -5 | -0.4% | 1,200 |
| 2015/01/22 | 1,212 | 1,212 | 1,212 | 1,212 | +12 | +1% | 700 |
| 2015/01/21 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 1,000 |
| 2015/01/20 | 1,190 | 1,209 | 1,190 | 1,200 | ±0 | ±0% | 1,700 |
| 2015/01/19 | 1,205 | 1,205 | 1,199 | 1,200 | ±0 | ±0% | 400 |
| 2015/01/16 | 1,198 | 1,200 | 1,198 | 1,200 | +8 | +0.7% | 300 |
| 2015/01/15 | 1,192 | 1,194 | 1,192 | 1,192 | +2 | +0.2% | 300 |
| 2015/01/14 | 1,175 | 1,190 | 1,175 | 1,190 | +15 | +1.3% | 1,200 |
| 2015/01/13 | 1,180 | 1,180 | 1,173 | 1,175 | -10 | -0.8% | 6,700 |
| 2015/01/09 | 1,180 | 1,185 | 1,178 | 1,185 | +15 | +1.3% | 5,500 |
| 2015/01/08 | 1,174 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 4,800 |
| 2015/01/07 | 1,180 | 1,180 | 1,179 | 1,180 | ±0 | ±0% | 1,200 |
| 2015/01/06 | 1,170 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 2,700 |
| 2015/01/05 | 1,180 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 2,400 |
| 2014/12/30 | 1,179 | 1,180 | 1,179 | 1,180 | ±0 | ±0% | 6,100 |
| 2014/12/29 | 1,174 | 1,180 | 1,174 | 1,180 | +6 | +0.5% | 2,200 |
| 2014/12/26 | 1,178 | 1,180 | 1,150 | 1,174 | -5 | -0.4% | 8,100 |
| 2014/12/25 | 1,170 | 1,179 | 1,170 | 1,179 | +9 | +0.8% | 2,000 |
| 2014/12/24 | 1,179 | 1,179 | 1,158 | 1,170 | -10 | -0.8% | 1,700 |
| 2014/12/22 | 1,153 | 1,180 | 1,153 | 1,180 | +1 | +0.1% | 2,300 |
| 2014/12/19 | 1,172 | 1,180 | 1,157 | 1,179 | +7 | +0.6% | 1,900 |
| 2014/12/18 | 1,176 | 1,176 | 1,172 | 1,172 | -6 | -0.5% | 500 |
| 2014/12/17 | 1,166 | 1,178 | 1,166 | 1,178 | +13 | +1.1% | 300 |
| 2014/12/16 | 1,172 | 1,172 | 1,165 | 1,165 | -10 | -0.9% | 200 |
| 2014/12/15 | 1,178 | 1,178 | 1,175 | 1,175 | -4 | -0.3% | 300 |
| 2014/12/12 | 1,179 | 1,179 | 1,172 | 1,179 | ±0 | ±0% | 1,300 |
| 2014/12/11 | 1,174 | 1,179 | 1,171 | 1,179 | +3 | +0.3% | 500 |
| 2014/12/10 | 1,173 | 1,177 | 1,173 | 1,176 | +8 | +0.7% | 1,300 |
| 2014/12/09 | 1,179 | 1,180 | 1,168 | 1,168 | -7 | -0.6% | 7,400 |
| 2014/12/08 | 1,166 | 1,175 | 1,166 | 1,175 | -5 | -0.4% | 1,000 |
| 2014/12/05 | 1,179 | 1,180 | 1,179 | 1,180 | ±0 | ±0% | 400 |
| 2014/12/04 | 1,180 | 1,180 | 1,167 | 1,180 | ±0 | ±0% | 4,100 |
| 2014/12/03 | 1,172 | 1,180 | 1,172 | 1,180 | ±0 | ±0% | 1,300 |
| 2014/12/02 | 1,166 | 1,180 | 1,166 | 1,180 | +1 | +0.1% | 1,500 |
| 2014/12/01 | 1,173 | 1,179 | 1,156 | 1,179 | +6 | +0.5% | 1,700 |
| 2014/11/28 | 1,160 | 1,173 | 1,160 | 1,173 | -4 | -0.3% | 400 |
| 2014/11/27 | 1,174 | 1,177 | 1,154 | 1,177 | +22 | +1.9% | 2,400 |
2501～
2550
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 | 105,300円 | +15.6% | +77.0% | 2.18% | 11.51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 | 177,400円 | +6.8% | +4.2% | 5.30% | 9.48倍 | 0.94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 | 341,500円 | +13.2% | -5.7% | 2.34% | 10.22倍 | 2.13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
チャート関連のコラム
