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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,531 | 1,566 | 1,531 | 1,566 | +2 | +0.1% | 2,400 |
| 2018/08/30 | 1,536 | 1,564 | 1,534 | 1,564 | +7 | +0.4% | 2,700 |
| 2018/08/29 | 1,550 | 1,558 | 1,544 | 1,557 | -33 | -2.1% | 1,400 |
| 2018/08/28 | 1,584 | 1,599 | 1,582 | 1,590 | +1 | +0.1% | 3,900 |
| 2018/08/27 | 1,590 | 1,590 | 1,554 | 1,589 | -1 | -0.1% | 3,100 |
| 2018/08/24 | 1,586 | 1,590 | 1,566 | 1,590 | +10 | +0.6% | 2,000 |
| 2018/08/23 | 1,579 | 1,589 | 1,579 | 1,580 | +9 | +0.6% | 1,200 |
| 2018/08/22 | 1,563 | 1,571 | 1,563 | 1,571 | +8 | +0.5% | 900 |
| 2018/08/21 | 1,610 | 1,610 | 1,551 | 1,563 | -45 | -2.8% | 3,600 |
| 2018/08/20 | 1,600 | 1,608 | 1,600 | 1,608 | +8 | +0.5% | 1,900 |
| 2018/08/17 | 1,600 | 1,600 | 1,600 | 1,600 | -5 | -0.3% | 100 |
| 2018/08/16 | 1,600 | 1,605 | 1,520 | 1,605 | ±0 | ±0% | 2,400 |
| 2018/08/15 | 1,595 | 1,605 | 1,595 | 1,605 | +30 | +1.9% | 800 |
| 2018/08/14 | 1,575 | 1,575 | 1,575 | 1,575 | -40 | -2.5% | 100 |
| 2018/08/13 | 1,617 | 1,617 | 1,614 | 1,615 | +15 | +0.9% | 500 |
| 2018/08/10 | 1,600 | 1,600 | 1,583 | 1,600 | ±0 | ±0% | 1,000 |
| 2018/08/09 | 1,573 | 1,600 | 1,573 | 1,600 | +19 | +1.2% | 1,500 |
| 2018/08/08 | 1,600 | 1,600 | 1,555 | 1,581 | -19 | -1.2% | 3,200 |
| 2018/08/07 | 1,590 | 1,600 | 1,590 | 1,600 | +28 | +1.8% | 1,000 |
| 2018/08/06 | 1,581 | 1,600 | 1,572 | 1,572 | -23 | -1.4% | 1,100 |
| 2018/08/03 | 1,594 | 1,595 | 1,589 | 1,595 | +1 | +0.1% | 1,300 |
| 2018/08/02 | 1,580 | 1,594 | 1,580 | 1,594 | +14 | +0.9% | 2,400 |
| 2018/08/01 | 1,589 | 1,589 | 1,563 | 1,580 | +19 | +1.2% | 700 |
| 2018/07/31 | 1,578 | 1,578 | 1,551 | 1,561 | ±0 | ±0% | 500 |
| 2018/07/30 | 1,570 | 1,570 | 1,561 | 1,561 | +1 | +0.1% | 500 |
| 2018/07/27 | 1,561 | 1,561 | 1,552 | 1,560 | -16 | -1% | 1,500 |
| 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 |
1701～
1750
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
