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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,600 | 1,600 | 1,595 | 1,600 | +3 | +0.2% | 6,200 |
| 2018/11/13 | 1,595 | 1,600 | 1,590 | 1,597 | +2 | +0.1% | 11,400 |
| 2018/11/12 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 100 |
| 2018/11/09 | 1,600 | 1,605 | 1,584 | 1,595 | -5 | -0.3% | 5,200 |
| 2018/11/08 | 1,590 | 1,603 | 1,590 | 1,600 | +7 | +0.4% | 3,100 |
| 2018/11/07 | 1,594 | 1,594 | 1,593 | 1,593 | +16 | +1% | 200 |
| 2018/11/06 | 1,596 | 1,605 | 1,577 | 1,577 | -17 | -1.1% | 3,400 |
| 2018/11/05 | 1,583 | 1,594 | 1,569 | 1,594 | +3 | +0.2% | 1,900 |
| 2018/11/02 | 1,605 | 1,605 | 1,582 | 1,591 | -14 | -0.9% | 800 |
| 2018/11/01 | 1,600 | 1,605 | 1,595 | 1,605 | +5 | +0.3% | 1,500 |
| 2018/10/31 | 1,598 | 1,600 | 1,558 | 1,600 | +2 | +0.1% | 4,100 |
| 2018/10/30 | 1,581 | 1,599 | 1,579 | 1,598 | +16 | +1% | 2,300 |
| 2018/10/29 | 1,630 | 1,630 | 1,582 | 1,582 | -33 | -2% | 2,900 |
| 2018/10/26 | 1,678 | 1,699 | 1,600 | 1,615 | -52 | -3.1% | 7,300 |
| 2018/10/25 | 1,616 | 1,667 | 1,600 | 1,667 | +37 | +2.3% | 4,600 |
| 2018/10/24 | 1,624 | 1,648 | 1,615 | 1,630 | -9 | -0.5% | 1,800 |
| 2018/10/23 | 1,624 | 1,639 | 1,622 | 1,639 | -1 | -0.1% | 2,000 |
| 2018/10/22 | 1,649 | 1,649 | 1,630 | 1,640 | +26 | +1.6% | 800 |
| 2018/10/19 | 1,649 | 1,649 | 1,614 | 1,614 | -6 | -0.4% | 800 |
| 2018/10/18 | 1,610 | 1,649 | 1,610 | 1,620 | +13 | +0.8% | 2,400 |
| 2018/10/17 | 1,610 | 1,620 | 1,607 | 1,607 | +1 | +0.1% | 2,400 |
| 2018/10/16 | 1,630 | 1,630 | 1,605 | 1,606 | -24 | -1.5% | 3,200 |
| 2018/10/15 | 1,665 | 1,680 | 1,620 | 1,630 | +30 | +1.9% | 8,400 |
| 2018/10/12 | 1,526 | 1,600 | 1,526 | 1,600 | +40 | +2.6% | 4,400 |
| 2018/10/11 | 1,521 | 1,585 | 1,521 | 1,560 | -37 | -2.3% | 1,700 |
| 2018/10/10 | 1,559 | 1,597 | 1,535 | 1,597 | -1 | -0.1% | 500 |
| 2018/10/09 | 1,587 | 1,599 | 1,526 | 1,598 | +11 | +0.7% | 3,600 |
| 2018/10/05 | 1,575 | 1,587 | 1,560 | 1,587 | +12 | +0.8% | 3,500 |
| 2018/10/04 | 1,565 | 1,575 | 1,565 | 1,575 | +10 | +0.6% | 200 |
| 2018/10/03 | 1,560 | 1,580 | 1,554 | 1,565 | +5 | +0.3% | 1,300 |
| 2018/10/02 | 1,560 | 1,570 | 1,560 | 1,560 | ±0 | ±0% | 1,900 |
| 2018/10/01 | 1,527 | 1,560 | 1,527 | 1,560 | +33 | +2.2% | 2,600 |
| 2018/09/28 | 1,501 | 1,527 | 1,501 | 1,527 | - | - | 1,100 |
| 2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/26 | 1,501 | 1,529 | 1,501 | 1,505 | -4 | -0.3% | 2,600 |
| 2018/09/25 | 1,539 | 1,539 | 1,507 | 1,509 | -6 | -0.4% | 2,700 |
| 2018/09/21 | 1,529 | 1,529 | 1,501 | 1,515 | +5 | +0.3% | 500 |
| 2018/09/20 | 1,530 | 1,530 | 1,510 | 1,510 | -36 | -2.3% | 900 |
| 2018/09/19 | 1,546 | 1,546 | 1,546 | 1,546 | +5 | +0.3% | 300 |
| 2018/09/18 | 1,540 | 1,546 | 1,540 | 1,541 | +41 | +2.7% | 2,100 |
| 2018/09/14 | 1,434 | 1,533 | 1,434 | 1,500 | +37 | +2.5% | 1,200 |
| 2018/09/13 | 1,456 | 1,463 | 1,456 | 1,463 | -11 | -0.7% | 600 |
| 2018/09/12 | 1,498 | 1,498 | 1,474 | 1,474 | ±0 | ±0% | 300 |
| 2018/09/11 | 1,489 | 1,489 | 1,474 | 1,474 | -23 | -1.5% | 200 |
| 2018/09/10 | 1,500 | 1,500 | 1,497 | 1,497 | +14 | +0.9% | 200 |
| 2018/09/07 | 1,497 | 1,510 | 1,470 | 1,483 | -34 | -2.2% | 700 |
| 2018/09/06 | 1,521 | 1,544 | 1,488 | 1,517 | -28 | -1.8% | 3,300 |
| 2018/09/05 | 1,514 | 1,547 | 1,514 | 1,545 | -4 | -0.3% | 700 |
| 2018/09/04 | 1,551 | 1,559 | 1,530 | 1,549 | -19 | -1.2% | 2,500 |
| 2018/09/03 | 1,574 | 1,574 | 1,568 | 1,568 | +2 | +0.1% | 400 |
1651～
1700
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
