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 |
---|---|---|---|---|---|---|---|
2024/08/14 | 1,258 | 1,258 | 1,241 | 1,248 | -8 | -0.6% | 1,700 |
2024/08/13 | 1,255 | 1,256 | 1,232 | 1,256 | +3 | +0.2% | 6,000 |
2024/08/09 | 1,259 | 1,259 | 1,233 | 1,253 | +23 | +1.9% | 2,400 |
2024/08/08 | 1,239 | 1,255 | 1,202 | 1,230 | -9 | -0.7% | 7,100 |
2024/08/07 | 1,231 | 1,263 | 1,209 | 1,239 | +5 | +0.4% | 4,700 |
2024/08/06 | 1,230 | 1,243 | 1,200 | 1,234 | +3 | +0.2% | 7,400 |
2024/08/05 | 1,231 | 1,241 | 1,155 | 1,231 | -54 | -4.2% | 22,200 |
2024/08/02 | 1,321 | 1,321 | 1,270 | 1,285 | -6 | -0.5% | 6,500 |
2024/08/01 | 1,350 | 1,350 | 1,279 | 1,291 | -36 | -2.7% | 7,600 |
2024/07/31 | 1,412 | 1,412 | 1,300 | 1,327 | +35 | +2.7% | 20,600 |
2024/07/30 | 1,316 | 1,319 | 1,290 | 1,292 | -79 | -5.8% | 15,000 |
2024/07/29 | 1,361 | 1,371 | 1,339 | 1,371 | +10 | +0.7% | 9,500 |
2024/07/26 | 1,368 | 1,370 | 1,356 | 1,361 | -9 | -0.7% | 3,100 |
2024/07/25 | 1,375 | 1,375 | 1,350 | 1,370 | -6 | -0.4% | 5,500 |
2024/07/24 | 1,385 | 1,385 | 1,375 | 1,376 | -9 | -0.6% | 3,200 |
2024/07/23 | 1,379 | 1,385 | 1,375 | 1,385 | +11 | +0.8% | 2,300 |
2024/07/22 | 1,375 | 1,378 | 1,374 | 1,374 | +1 | +0.1% | 3,100 |
2024/07/19 | 1,371 | 1,378 | 1,370 | 1,373 | -2 | -0.1% | 4,600 |
2024/07/18 | 1,386 | 1,386 | 1,375 | 1,375 | -1 | -0.1% | 5,200 |
2024/07/17 | 1,388 | 1,388 | 1,376 | 1,376 | +6 | +0.4% | 6,600 |
2024/07/16 | 1,386 | 1,386 | 1,366 | 1,370 | +4 | +0.3% | 6,800 |
2024/07/12 | 1,370 | 1,375 | 1,352 | 1,366 | -4 | -0.3% | 6,100 |
2024/07/11 | 1,389 | 1,394 | 1,350 | 1,370 | -19 | -1.4% | 14,300 |
2024/07/10 | 1,396 | 1,396 | 1,389 | 1,389 | -5 | -0.4% | 3,600 |
2024/07/09 | 1,390 | 1,396 | 1,381 | 1,394 | +4 | +0.3% | 5,800 |
2024/07/08 | 1,389 | 1,391 | 1,380 | 1,390 | +1 | +0.1% | 7,400 |
2024/07/05 | 1,393 | 1,395 | 1,376 | 1,389 | +9 | +0.7% | 7,600 |
2024/07/04 | 1,364 | 1,380 | 1,364 | 1,380 | +16 | +1.2% | 15,200 |
2024/07/03 | 1,359 | 1,369 | 1,346 | 1,364 | +19 | +1.4% | 12,200 |
2024/07/02 | 1,362 | 1,362 | 1,300 | 1,345 | +13 | +1% | 19,500 |
2024/07/01 | 1,478 | 1,478 | 1,299 | 1,332 | +34 | +2.6% | 85,900 |
2024/06/28 | 1,292 | 1,298 | 1,282 | 1,298 | +6 | +0.5% | 9,200 |
2024/06/27 | 1,285 | 1,293 | 1,284 | 1,292 | +8 | +0.6% | 11,000 |
2024/06/26 | 1,285 | 1,286 | 1,280 | 1,284 | +2 | +0.2% | 2,800 |
2024/06/25 | 1,280 | 1,284 | 1,280 | 1,282 | +2 | +0.2% | 3,600 |
2024/06/24 | 1,283 | 1,283 | 1,276 | 1,280 | ±0 | ±0% | 1,500 |
2024/06/21 | 1,275 | 1,283 | 1,275 | 1,280 | +2 | +0.2% | 2,300 |
2024/06/20 | 1,281 | 1,281 | 1,273 | 1,278 | -3 | -0.2% | 2,000 |
2024/06/19 | 1,281 | 1,281 | 1,276 | 1,281 | ±0 | ±0% | 1,800 |
2024/06/18 | 1,280 | 1,281 | 1,275 | 1,281 | +6 | +0.5% | 2,400 |
2024/06/17 | 1,277 | 1,277 | 1,265 | 1,275 | -1 | -0.1% | 2,100 |
2024/06/14 | 1,254 | 1,276 | 1,254 | 1,276 | +14 | +1.1% | 2,600 |
2024/06/13 | 1,274 | 1,275 | 1,261 | 1,262 | -8 | -0.6% | 2,700 |
2024/06/12 | 1,284 | 1,284 | 1,263 | 1,270 | -8 | -0.6% | 5,000 |
2024/06/11 | 1,283 | 1,283 | 1,273 | 1,278 | -2 | -0.2% | 2,300 |
2024/06/10 | 1,277 | 1,280 | 1,276 | 1,280 | +4 | +0.3% | 3,700 |
2024/06/07 | 1,270 | 1,277 | 1,250 | 1,276 | +13 | +1% | 5,000 |
2024/06/06 | 1,264 | 1,276 | 1,261 | 1,263 | -5 | -0.4% | 2,800 |
2024/06/05 | 1,275 | 1,280 | 1,268 | 1,268 | +8 | +0.6% | 6,900 |
2024/06/04 | 1,260 | 1,267 | 1,258 | 1,260 | ±0 | ±0% | 2,800 |
251~
300
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