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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,574 | 1,580 | 1,567 | 1,576 | +10 | +0.6% | 1,000 |
| 2018/07/25 | 1,560 | 1,566 | 1,550 | 1,566 | +5 | +0.3% | 1,600 |
| 2018/07/24 | 1,577 | 1,579 | 1,541 | 1,561 | +11 | +0.7% | 1,200 |
| 2018/07/23 | 1,542 | 1,550 | 1,542 | 1,550 | -18 | -1.1% | 600 |
| 2018/07/20 | 1,556 | 1,587 | 1,541 | 1,568 | +16 | +1% | 3,600 |
| 2018/07/19 | 1,572 | 1,572 | 1,550 | 1,552 | -20 | -1.3% | 3,300 |
| 2018/07/18 | 1,599 | 1,599 | 1,570 | 1,572 | +2 | +0.1% | 3,200 |
| 2018/07/17 | 1,480 | 1,578 | 1,456 | 1,570 | -83 | -5% | 21,100 |
| 2018/07/13 | 1,591 | 1,653 | 1,591 | 1,653 | +46 | +2.9% | 6,900 |
| 2018/07/12 | 1,604 | 1,624 | 1,604 | 1,607 | +3 | +0.2% | 1,800 |
| 2018/07/11 | 1,600 | 1,604 | 1,556 | 1,604 | -7 | -0.4% | 1,200 |
| 2018/07/10 | 1,600 | 1,615 | 1,600 | 1,611 | +16 | +1% | 1,500 |
| 2018/07/09 | 1,550 | 1,595 | 1,550 | 1,595 | +53 | +3.4% | 2,200 |
| 2018/07/06 | 1,533 | 1,565 | 1,511 | 1,542 | +9 | +0.6% | 700 |
| 2018/07/05 | 1,527 | 1,556 | 1,518 | 1,533 | -22 | -1.4% | 2,200 |
| 2018/07/04 | 1,587 | 1,589 | 1,555 | 1,555 | -35 | -2.2% | 800 |
| 2018/07/03 | 1,593 | 1,605 | 1,590 | 1,590 | -30 | -1.9% | 1,500 |
| 2018/07/02 | 1,629 | 1,629 | 1,620 | 1,620 | -10 | -0.6% | 1,000 |
| 2018/06/29 | 1,630 | 1,630 | 1,625 | 1,630 | ±0 | ±0% | 1,500 |
| 2018/06/28 | 1,650 | 1,650 | 1,630 | 1,630 | -22 | -1.3% | 800 |
| 2018/06/27 | 1,676 | 1,676 | 1,652 | 1,652 | -24 | -1.4% | 600 |
| 2018/06/26 | 1,689 | 1,691 | 1,676 | 1,676 | -53 | -3.1% | 1,400 |
| 2018/06/25 | 1,726 | 1,732 | 1,708 | 1,729 | +12 | +0.7% | 4,600 |
| 2018/06/22 | 1,701 | 1,726 | 1,701 | 1,717 | -12 | -0.7% | 800 |
| 2018/06/21 | 1,727 | 1,729 | 1,673 | 1,729 | +11 | +0.6% | 3,000 |
| 2018/06/20 | 1,728 | 1,729 | 1,707 | 1,718 | +48 | +2.9% | 4,500 |
| 2018/06/19 | 1,668 | 1,692 | 1,651 | 1,670 | ±0 | ±0% | 1,200 |
| 2018/06/18 | 1,670 | 1,670 | 1,630 | 1,670 | ±0 | ±0% | 5,200 |
| 2018/06/15 | 1,670 | 1,670 | 1,670 | 1,670 | +6 | +0.4% | 200 |
| 2018/06/14 | 1,638 | 1,677 | 1,638 | 1,664 | +26 | +1.6% | 700 |
| 2018/06/13 | 1,640 | 1,642 | 1,638 | 1,638 | ±0 | ±0% | 900 |
| 2018/06/12 | 1,637 | 1,644 | 1,630 | 1,638 | -39 | -2.3% | 1,200 |
| 2018/06/11 | 1,664 | 1,709 | 1,664 | 1,677 | +14 | +0.8% | 1,000 |
| 2018/06/08 | 1,672 | 1,674 | 1,661 | 1,663 | -35 | -2.1% | 2,400 |
| 2018/06/07 | 1,640 | 1,698 | 1,640 | 1,698 | +18 | +1.1% | 2,600 |
| 2018/06/06 | 1,678 | 1,718 | 1,678 | 1,680 | -38 | -2.2% | 600 |
| 2018/06/05 | 1,723 | 1,728 | 1,718 | 1,718 | -1 | -0.1% | 1,800 |
| 2018/06/04 | 1,687 | 1,725 | 1,673 | 1,719 | +47 | +2.8% | 12,000 |
| 2018/06/01 | 1,665 | 1,676 | 1,640 | 1,672 | +47 | +2.9% | 4,300 |
| 2018/05/31 | 1,634 | 1,649 | 1,611 | 1,625 | +20 | +1.2% | 1,900 |
| 2018/05/30 | 1,605 | 1,605 | 1,571 | 1,605 | ±0 | ±0% | 1,400 |
| 2018/05/29 | 1,585 | 1,605 | 1,568 | 1,605 | +3 | +0.2% | 3,000 |
| 2018/05/28 | 1,633 | 1,708 | 1,602 | 1,602 | -30 | -1.8% | 3,300 |
| 2018/05/25 | 1,670 | 1,670 | 1,631 | 1,632 | -50 | -3% | 900 |
| 2018/05/24 | 1,680 | 1,682 | 1,680 | 1,682 | +11 | +0.7% | 600 |
| 2018/05/23 | 1,673 | 1,673 | 1,665 | 1,671 | -7 | -0.4% | 1,200 |
| 2018/05/22 | 1,709 | 1,709 | 1,678 | 1,678 | -24 | -1.4% | 1,800 |
| 2018/05/21 | 1,690 | 1,702 | 1,690 | 1,702 | +13 | +0.8% | 900 |
| 2018/05/18 | 1,680 | 1,712 | 1,680 | 1,689 | -11 | -0.6% | 1,300 |
| 2018/05/17 | 1,631 | 1,700 | 1,631 | 1,700 | +71 | +4.4% | 13,400 |
1651～
1700
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
