プラップジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,064 | 1,064 | 1,048 | 1,049 | -15 | -1.4% | 60,800 |
| 2025/09/11 | 1,070 | 1,070 | 1,058 | 1,064 | -6 | -0.6% | 36,100 |
| 2025/09/10 | 1,086 | 1,086 | 1,070 | 1,070 | -6 | -0.6% | 13,900 |
| 2025/09/09 | 1,077 | 1,090 | 1,074 | 1,076 | -5 | -0.5% | 6,700 |
| 2025/09/08 | 1,083 | 1,093 | 1,081 | 1,081 | +3 | +0.3% | 15,400 |
| 2025/09/05 | 1,085 | 1,086 | 1,075 | 1,078 | -15 | -1.4% | 7,400 |
| 2025/09/04 | 1,105 | 1,110 | 1,091 | 1,093 | -12 | -1.1% | 18,000 |
| 2025/09/03 | 1,080 | 1,105 | 1,070 | 1,105 | +25 | +2.3% | 28,700 |
| 2025/09/02 | 1,080 | 1,083 | 1,079 | 1,080 | -9 | -0.8% | 15,900 |
| 2025/09/01 | 1,075 | 1,091 | 1,065 | 1,089 | -4 | -0.4% | 54,300 |
| 2025/08/29 | 1,107 | 1,107 | 1,079 | 1,093 | -3 | -0.3% | 24,400 |
| 2025/08/28 | 1,099 | 1,114 | 1,060 | 1,096 | -57 | -4.9% | 87,200 |
| 2025/08/27 | 1,148 | 1,168 | 1,142 | 1,153 | -1 | -0.1% | 29,800 |
| 2025/08/26 | 1,154 | 1,155 | 1,149 | 1,154 | ±0 | ±0% | 14,100 |
| 2025/08/25 | 1,144 | 1,154 | 1,140 | 1,154 | +17 | +1.5% | 23,200 |
| 2025/08/22 | 1,133 | 1,147 | 1,133 | 1,137 | +5 | +0.4% | 16,300 |
| 2025/08/21 | 1,143 | 1,143 | 1,131 | 1,132 | -10 | -0.9% | 9,300 |
| 2025/08/20 | 1,138 | 1,144 | 1,120 | 1,142 | +8 | +0.7% | 16,000 |
| 2025/08/19 | 1,136 | 1,144 | 1,128 | 1,134 | +7 | +0.6% | 15,400 |
| 2025/08/18 | 1,133 | 1,137 | 1,125 | 1,127 | -1 | -0.1% | 9,500 |
| 2025/08/15 | 1,107 | 1,140 | 1,107 | 1,128 | +24 | +2.2% | 27,900 |
| 2025/08/14 | 1,096 | 1,110 | 1,095 | 1,104 | +14 | +1.3% | 13,800 |
| 2025/08/13 | 1,085 | 1,100 | 1,084 | 1,090 | +7 | +0.6% | 23,700 |
| 2025/08/12 | 1,076 | 1,101 | 1,076 | 1,083 | +9 | +0.8% | 27,800 |
| 2025/08/08 | 1,077 | 1,085 | 1,074 | 1,074 | -4 | -0.4% | 7,600 |
| 2025/08/07 | 1,080 | 1,084 | 1,075 | 1,078 | +7 | +0.7% | 8,000 |
| 2025/08/06 | 1,063 | 1,079 | 1,063 | 1,071 | +6 | +0.6% | 14,100 |
| 2025/08/05 | 1,059 | 1,068 | 1,057 | 1,065 | +9 | +0.9% | 6,200 |
| 2025/08/04 | 1,058 | 1,063 | 1,056 | 1,056 | -8 | -0.8% | 8,600 |
| 2025/08/01 | 1,059 | 1,067 | 1,059 | 1,064 | +5 | +0.5% | 4,900 |
| 2025/07/31 | 1,054 | 1,075 | 1,054 | 1,059 | +3 | +0.3% | 14,500 |
| 2025/07/30 | 1,059 | 1,063 | 1,054 | 1,056 | -2 | -0.2% | 17,700 |
| 2025/07/29 | 1,058 | 1,059 | 1,053 | 1,058 | +5 | +0.5% | 4,800 |
| 2025/07/28 | 1,054 | 1,059 | 1,044 | 1,053 | -2 | -0.2% | 6,800 |
| 2025/07/25 | 1,054 | 1,058 | 1,046 | 1,055 | +10 | +1% | 16,000 |
| 2025/07/24 | 1,055 | 1,058 | 1,045 | 1,045 | -10 | -0.9% | 10,600 |
| 2025/07/23 | 1,043 | 1,073 | 1,030 | 1,055 | +15 | +1.4% | 23,200 |
| 2025/07/22 | 1,035 | 1,043 | 1,035 | 1,040 | +10 | +1% | 7,900 |
| 2025/07/18 | 1,035 | 1,035 | 1,030 | 1,030 | -6 | -0.6% | 1,500 |
| 2025/07/17 | 1,035 | 1,036 | 1,028 | 1,036 | -1 | -0.1% | 6,500 |
| 2025/07/16 | 1,047 | 1,047 | 1,022 | 1,037 | -7 | -0.7% | 22,300 |
| 2025/07/15 | 1,026 | 1,044 | 1,021 | 1,044 | +23 | +2.3% | 33,200 |
| 2025/07/14 | 1,012 | 1,025 | 1,010 | 1,021 | +8 | +0.8% | 13,000 |
| 2025/07/11 | 1,009 | 1,013 | 1,006 | 1,013 | +4 | +0.4% | 3,900 |
| 2025/07/10 | 1,002 | 1,009 | 1,002 | 1,009 | +9 | +0.9% | 2,300 |
| 2025/07/09 | 1,006 | 1,006 | 990 | 1,000 | +1 | +0.1% | 5,600 |
| 2025/07/08 | 1,001 | 1,003 | 996 | 999 | -2 | -0.2% | 2,600 |
| 2025/07/07 | 1,008 | 1,009 | 1,001 | 1,001 | ±0 | ±0% | 4,000 |
| 2025/07/04 | 1,000 | 1,001 | 997 | 1,001 | +4 | +0.4% | 500 |
| 2025/07/03 | 993 | 1,002 | 993 | 997 | -8 | -0.8% | 2,500 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「プラップＪ」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 |
|---|---|---|---|---|---|---|---|---|
| プラップＪ | 104,900円 | +7.0% | +4.0% | 3.81% | 13.30倍 | 0.92倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| 総医研 | 18,900円 | -17.5% | - | 2.65% | 164.35倍 | 0.82倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| アルバイトタイ | 16,700円 | +14.1% | +55.7% | 2.99% | 52.68倍 | 1.10倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| インテＭ | 157,100円 | +14.4% | +93.0% | 0.00% | 44.27倍 | 2.93倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| ＩＮＣ | 48,700円 | +8.1% | - | 0.00% | - | 2.87倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
市場注目の銘柄
チャート関連のコラム
