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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,020 | 1,020 | 990 | 1,012 | -13 | -1.3% | 5,900 |
| 2022/09/02 | 1,033 | 1,033 | 1,020 | 1,025 | -17 | -1.6% | 2,100 |
| 2022/09/01 | 1,047 | 1,049 | 1,026 | 1,042 | ±0 | ±0% | 7,500 |
| 2022/08/31 | 1,050 | 1,051 | 1,040 | 1,042 | -1 | -0.1% | 3,800 |
| 2022/08/30 | 1,045 | 1,050 | 1,031 | 1,043 | -54 | -4.9% | 16,000 |
| 2022/08/29 | 1,090 | 1,100 | 1,087 | 1,097 | -4 | -0.4% | 9,800 |
| 2022/08/26 | 1,100 | 1,101 | 1,095 | 1,101 | +7 | +0.6% | 16,500 |
| 2022/08/25 | 1,098 | 1,099 | 1,094 | 1,094 | ±0 | ±0% | 9,000 |
| 2022/08/24 | 1,098 | 1,098 | 1,091 | 1,094 | +6 | +0.6% | 6,100 |
| 2022/08/23 | 1,100 | 1,101 | 1,085 | 1,088 | -17 | -1.5% | 11,500 |
| 2022/08/22 | 1,094 | 1,105 | 1,090 | 1,105 | +11 | +1% | 6,800 |
| 2022/08/19 | 1,096 | 1,105 | 1,088 | 1,094 | +4 | +0.4% | 7,400 |
| 2022/08/18 | 1,090 | 1,097 | 1,083 | 1,090 | -4 | -0.4% | 7,000 |
| 2022/08/17 | 1,082 | 1,094 | 1,081 | 1,094 | +9 | +0.8% | 3,700 |
| 2022/08/16 | 1,093 | 1,096 | 1,081 | 1,085 | +6 | +0.6% | 8,200 |
| 2022/08/15 | 1,097 | 1,097 | 1,077 | 1,079 | +1 | +0.1% | 5,700 |
| 2022/08/12 | 1,096 | 1,097 | 1,041 | 1,078 | -13 | -1.2% | 8,900 |
| 2022/08/10 | 1,098 | 1,098 | 1,050 | 1,091 | -53 | -4.6% | 10,200 |
| 2022/08/09 | 1,138 | 1,145 | 1,131 | 1,144 | +2 | +0.2% | 2,800 |
| 2022/08/08 | 1,139 | 1,142 | 1,139 | 1,142 | +4 | +0.4% | 200 |
| 2022/08/05 | 1,139 | 1,139 | 1,132 | 1,138 | +7 | +0.6% | 900 |
| 2022/08/04 | 1,139 | 1,139 | 1,131 | 1,131 | -1 | -0.1% | 800 |
| 2022/08/03 | 1,139 | 1,140 | 1,128 | 1,132 | -9 | -0.8% | 1,700 |
| 2022/08/02 | 1,160 | 1,160 | 1,141 | 1,141 | -28 | -2.4% | 1,400 |
| 2022/08/01 | 1,169 | 1,169 | 1,169 | 1,169 | +18 | +1.6% | 100 |
| 2022/07/29 | 1,178 | 1,178 | 1,151 | 1,151 | +3 | +0.3% | 700 |
| 2022/07/28 | 1,143 | 1,148 | 1,141 | 1,148 | +9 | +0.8% | 1,200 |
| 2022/07/27 | 1,130 | 1,139 | 1,127 | 1,139 | -1 | -0.1% | 2,000 |
| 2022/07/26 | 1,131 | 1,141 | 1,130 | 1,140 | -40 | -3.4% | 3,900 |
| 2022/07/25 | 1,183 | 1,183 | 1,171 | 1,180 | -8 | -0.7% | 600 |
| 2022/07/22 | 1,188 | 1,188 | 1,188 | 1,188 | +18 | +1.5% | 100 |
| 2022/07/21 | 1,170 | 1,170 | 1,170 | 1,170 | -8 | -0.7% | 100 |
| 2022/07/20 | 1,167 | 1,179 | 1,167 | 1,178 | +8 | +0.7% | 900 |
| 2022/07/19 | 1,159 | 1,170 | 1,159 | 1,170 | +13 | +1.1% | 200 |
| 2022/07/15 | 1,157 | 1,160 | 1,157 | 1,157 | +1 | +0.1% | 500 |
| 2022/07/14 | 1,152 | 1,163 | 1,152 | 1,156 | +8 | +0.7% | 2,700 |
| 2022/07/13 | 1,148 | 1,151 | 1,148 | 1,148 | -12 | -1% | 800 |
| 2022/07/12 | 1,160 | 1,160 | 1,160 | 1,160 | +1 | +0.1% | 200 |
| 2022/07/11 | 1,158 | 1,159 | 1,158 | 1,159 | +1 | +0.1% | 400 |
| 2022/07/08 | 1,158 | 1,158 | 1,158 | 1,158 | +2 | +0.2% | 500 |
| 2022/07/07 | 1,156 | 1,157 | 1,156 | 1,156 | -4 | -0.3% | 500 |
| 2022/07/06 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 300 |
| 2022/07/05 | 1,160 | 1,160 | 1,160 | 1,160 | -5 | -0.4% | 100 |
| 2022/07/04 | 1,156 | 1,165 | 1,155 | 1,165 | +15 | +1.3% | 700 |
| 2022/07/01 | 1,164 | 1,172 | 1,150 | 1,150 | -20 | -1.7% | 1,100 |
| 2022/06/30 | 1,182 | 1,185 | 1,170 | 1,170 | -2 | -0.2% | 900 |
| 2022/06/29 | 1,168 | 1,175 | 1,168 | 1,172 | +3 | +0.3% | 1,200 |
| 2022/06/28 | 1,169 | 1,169 | 1,169 | 1,169 | +9 | +0.8% | 200 |
| 2022/06/27 | 1,180 | 1,180 | 1,160 | 1,160 | -13 | -1.1% | 900 |
| 2022/06/24 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 200 |
651～
700
件表示中 / 3692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 | 96,500円 | +7.0% | +4.0% | 4.15% | 12.24倍 | 0.85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 |
| Ａｏｂａ－ＢＢＴ | 32,400円 | +11.2% | +32.0% | 3.40% | 13.86倍 | 0.88倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| イーサポート | 102,700円 | +15.7% | -3.8% | 0.49% | 37.25倍 | 1.29倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| ベストワン | 295,600円 | -20.3% | +7.9% | 0.61% | 17.85倍 | 3.84倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ＳｍｉｌｅＨＤ | 137,900円 | +1.8% | -19.6% | 6.89% | 33.18倍 | 0.70倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
市場注目の銘柄
チャート関連のコラム
