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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 1,173 | 1,173 | 1,173 | 1,173 | +13 | +1.1% | 100 |
| 2022/06/22 | 1,151 | 1,160 | 1,144 | 1,160 | -4 | -0.3% | 400 |
| 2022/06/21 | 1,172 | 1,172 | 1,155 | 1,164 | +30 | +2.6% | 500 |
| 2022/06/20 | 1,174 | 1,174 | 1,130 | 1,134 | -40 | -3.4% | 1,000 |
| 2022/06/17 | 1,167 | 1,174 | 1,167 | 1,174 | +7 | +0.6% | 200 |
| 2022/06/16 | 1,164 | 1,167 | 1,164 | 1,167 | - | - | 200 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,169 | 1,169 | 1,169 | 1,169 | ±0 | ±0% | 100 |
| 2022/06/13 | 1,199 | 1,199 | 1,169 | 1,169 | -13 | -1.1% | 400 |
| 2022/06/10 | 1,199 | 1,199 | 1,172 | 1,182 | -2 | -0.2% | 400 |
| 2022/06/09 | 1,185 | 1,185 | 1,184 | 1,184 | -16 | -1.3% | 200 |
| 2022/06/08 | 1,200 | 1,200 | 1,200 | 1,200 | +16 | +1.4% | 200 |
| 2022/06/07 | 1,184 | 1,184 | 1,184 | 1,184 | +2 | +0.2% | 100 |
| 2022/06/06 | 1,184 | 1,185 | 1,182 | 1,182 | - | - | 500 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 1,168 | 1,195 | 1,168 | 1,195 | +10 | +0.8% | 600 |
| 2022/06/01 | 1,185 | 1,185 | 1,185 | 1,185 | -18 | -1.5% | 100 |
| 2022/05/31 | 1,203 | 1,203 | 1,203 | 1,203 | +3 | +0.3% | 100 |
| 2022/05/30 | 1,197 | 1,200 | 1,197 | 1,200 | +11 | +0.9% | 1,000 |
| 2022/05/27 | 1,185 | 1,189 | 1,185 | 1,189 | +14 | +1.2% | 200 |
| 2022/05/26 | 1,167 | 1,175 | 1,165 | 1,175 | +24 | +2.1% | 1,500 |
| 2022/05/25 | 1,151 | 1,154 | 1,151 | 1,151 | +23 | +2% | 500 |
| 2022/05/24 | 1,130 | 1,131 | 1,128 | 1,128 | +3 | +0.3% | 700 |
| 2022/05/23 | 1,125 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 800 |
751～
800
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 | 113,700円 | +7.0% | +4.0% | 3.52% | 14.42倍 | 1.00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 |
| ＱＬＳＨＤ | 73,300円 | +11.3% | +13.8% | 1.36% | 11.07倍 | 3.38倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| パパネッツ | 265,700円 | +5.5% | +17.7% | 1.13% | 17.93倍 | 4.01倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
| ＩＮＣ | 52,600円 | +8.1% | - | 0.00% | - | 3.10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 |
| エンバイオＨＤ | 64,500円 | +9.9% | +20.2% | 1.40% | 7.35倍 | 0.57倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
市場注目の銘柄
チャート関連のコラム
