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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,465 | 1,471 | 1,460 | 1,460 | -5 | -0.3% | 3,000 |
| 2018/04/06 | 1,470 | 1,476 | 1,465 | 1,465 | -5 | -0.3% | 5,300 |
| 2018/04/05 | 1,470 | 1,480 | 1,470 | 1,470 | +1 | +0.1% | 1,700 |
| 2018/04/04 | 1,488 | 1,518 | 1,469 | 1,469 | +3 | +0.2% | 8,700 |
| 2018/04/03 | 1,495 | 1,501 | 1,466 | 1,466 | -44 | -2.9% | 2,600 |
| 2018/04/02 | 1,510 | 1,519 | 1,480 | 1,510 | +9 | +0.6% | 5,200 |
| 2018/03/30 | 1,540 | 1,544 | 1,501 | 1,501 | +1 | +0.1% | 900 |
| 2018/03/29 | 1,463 | 1,500 | 1,463 | 1,500 | +65 | +4.5% | 4,500 |
| 2018/03/28 | 1,448 | 1,448 | 1,435 | 1,435 | -8 | -0.6% | 2,300 |
| 2018/03/27 | 1,455 | 1,458 | 1,419 | 1,443 | +78 | +5.7% | 5,400 |
| 2018/03/26 | 1,363 | 1,379 | 1,351 | 1,365 | -24 | -1.7% | 1,900 |
| 2018/03/23 | 1,428 | 1,428 | 1,388 | 1,389 | -55 | -3.8% | 4,500 |
| 2018/03/22 | 1,450 | 1,496 | 1,419 | 1,444 | +7 | +0.5% | 9,600 |
| 2018/03/20 | 1,436 | 1,440 | 1,432 | 1,437 | -14 | -1% | 2,100 |
| 2018/03/19 | 1,450 | 1,455 | 1,447 | 1,451 | -23 | -1.6% | 2,500 |
| 2018/03/16 | 1,476 | 1,480 | 1,474 | 1,474 | -2 | -0.1% | 1,100 |
| 2018/03/15 | 1,472 | 1,481 | 1,472 | 1,476 | -14 | -0.9% | 500 |
| 2018/03/14 | 1,494 | 1,500 | 1,489 | 1,490 | -12 | -0.8% | 1,200 |
| 2018/03/13 | 1,448 | 1,533 | 1,440 | 1,502 | +52 | +3.6% | 21,000 |
| 2018/03/12 | 1,431 | 1,451 | 1,402 | 1,450 | +19 | +1.3% | 16,500 |
| 2018/03/09 | 1,441 | 1,441 | 1,431 | 1,431 | -20 | -1.4% | 2,200 |
| 2018/03/08 | 1,451 | 1,481 | 1,440 | 1,451 | ±0 | ±0% | 3,600 |
| 2018/03/07 | 1,457 | 1,464 | 1,427 | 1,451 | +12 | +0.8% | 3,100 |
| 2018/03/06 | 1,435 | 1,440 | 1,422 | 1,439 | +9 | +0.6% | 2,800 |
| 2018/03/05 | 1,484 | 1,484 | 1,430 | 1,430 | -54 | -3.6% | 4,700 |
| 2018/03/02 | 1,466 | 1,515 | 1,466 | 1,484 | -12 | -0.8% | 11,300 |
| 2018/03/01 | 1,534 | 1,540 | 1,496 | 1,496 | -36 | -2.3% | 5,400 |
| 2018/02/28 | 1,547 | 1,547 | 1,532 | 1,532 | -28 | -1.8% | 3,300 |
| 2018/02/27 | 1,557 | 1,565 | 1,529 | 1,560 | +24 | +1.6% | 5,500 |
| 2018/02/26 | 1,511 | 1,539 | 1,511 | 1,536 | +25 | +1.7% | 2,800 |
| 2018/02/23 | 1,547 | 1,548 | 1,502 | 1,511 | -31 | -2% | 4,300 |
| 2018/02/22 | 1,461 | 1,550 | 1,461 | 1,542 | +70 | +4.8% | 4,200 |
| 2018/02/21 | 1,451 | 1,480 | 1,451 | 1,472 | +8 | +0.5% | 3,900 |
| 2018/02/20 | 1,440 | 1,465 | 1,440 | 1,464 | +28 | +1.9% | 3,700 |
| 2018/02/19 | 1,409 | 1,436 | 1,400 | 1,436 | +30 | +2.1% | 4,500 |
| 2018/02/16 | 1,399 | 1,406 | 1,379 | 1,406 | +30 | +2.2% | 1,200 |
| 2018/02/15 | 1,368 | 1,388 | 1,368 | 1,376 | -13 | -0.9% | 2,200 |
| 2018/02/14 | 1,356 | 1,400 | 1,355 | 1,389 | +34 | +2.5% | 5,700 |
| 2018/02/13 | 1,401 | 1,401 | 1,355 | 1,355 | -46 | -3.3% | 12,200 |
| 2018/02/09 | 1,418 | 1,418 | 1,362 | 1,401 | -33 | -2.3% | 9,600 |
| 2018/02/08 | 1,415 | 1,438 | 1,405 | 1,434 | +29 | +2.1% | 3,300 |
| 2018/02/07 | 1,429 | 1,450 | 1,401 | 1,405 | +6 | +0.4% | 6,500 |
| 2018/02/06 | 1,423 | 1,423 | 1,323 | 1,399 | -84 | -5.7% | 26,000 |
| 2018/02/05 | 1,527 | 1,527 | 1,483 | 1,483 | -47 | -3.1% | 10,400 |
| 2018/02/02 | 1,585 | 1,585 | 1,529 | 1,530 | -31 | -2% | 9,800 |
| 2018/02/01 | 1,550 | 1,610 | 1,550 | 1,561 | +11 | +0.7% | 10,800 |
| 2018/01/31 | 1,557 | 1,572 | 1,534 | 1,550 | +18 | +1.2% | 7,500 |
| 2018/01/30 | 1,598 | 1,599 | 1,526 | 1,532 | -88 | -5.4% | 11,000 |
| 2018/01/29 | 1,618 | 1,650 | 1,594 | 1,620 | -10 | -0.6% | 11,600 |
| 2018/01/26 | 1,571 | 1,630 | 1,571 | 1,630 | +65 | +4.2% | 31,000 |
1801～
1850
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
