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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,439 | 1,463 | 1,435 | 1,436 | -7 | -0.5% | 6,200 |
| 2017/11/08 | 1,465 | 1,465 | 1,440 | 1,443 | -22 | -1.5% | 6,200 |
| 2017/11/07 | 1,476 | 1,485 | 1,465 | 1,465 | -10 | -0.7% | 6,600 |
| 2017/11/06 | 1,495 | 1,495 | 1,475 | 1,475 | -7 | -0.5% | 2,400 |
| 2017/11/02 | 1,510 | 1,510 | 1,480 | 1,482 | -33 | -2.2% | 4,100 |
| 2017/11/01 | 1,531 | 1,534 | 1,515 | 1,515 | -28 | -1.8% | 9,800 |
| 2017/10/31 | 1,536 | 1,567 | 1,536 | 1,543 | -24 | -1.5% | 3,900 |
| 2017/10/30 | 1,545 | 1,569 | 1,544 | 1,567 | +29 | +1.9% | 12,500 |
| 2017/10/27 | 1,544 | 1,545 | 1,532 | 1,538 | -4 | -0.3% | 2,900 |
| 2017/10/26 | 1,536 | 1,547 | 1,516 | 1,542 | +36 | +2.4% | 10,000 |
| 2017/10/25 | 1,520 | 1,529 | 1,498 | 1,506 | -5 | -0.3% | 7,800 |
| 2017/10/24 | 1,507 | 1,511 | 1,490 | 1,511 | +34 | +2.3% | 7,100 |
| 2017/10/23 | 1,470 | 1,497 | 1,468 | 1,477 | +9 | +0.6% | 11,800 |
| 2017/10/20 | 1,467 | 1,489 | 1,465 | 1,468 | -5 | -0.3% | 13,000 |
| 2017/10/19 | 1,490 | 1,490 | 1,469 | 1,473 | -19 | -1.3% | 17,100 |
| 2017/10/18 | 1,482 | 1,508 | 1,465 | 1,492 | +6 | +0.4% | 15,900 |
| 2017/10/17 | 1,530 | 1,544 | 1,467 | 1,486 | -44 | -2.9% | 66,000 |
| 2017/10/16 | 1,600 | 1,625 | 1,490 | 1,530 | -170 | -10% | 87,400 |
| 2017/10/13 | 1,715 | 1,724 | 1,700 | 1,700 | -4 | -0.2% | 49,700 |
| 2017/10/12 | 1,660 | 1,708 | 1,652 | 1,704 | +44 | +2.7% | 23,700 |
| 2017/10/11 | 1,673 | 1,684 | 1,660 | 1,660 | -13 | -0.8% | 9,600 |
| 2017/10/10 | 1,674 | 1,686 | 1,660 | 1,673 | +3 | +0.2% | 10,600 |
| 2017/10/06 | 1,674 | 1,674 | 1,644 | 1,670 | -3 | -0.2% | 7,300 |
| 2017/10/05 | 1,699 | 1,699 | 1,669 | 1,673 | -4 | -0.2% | 11,500 |
| 2017/10/04 | 1,652 | 1,689 | 1,640 | 1,677 | +25 | +1.5% | 12,500 |
| 2017/10/03 | 1,635 | 1,667 | 1,633 | 1,652 | +17 | +1% | 5,700 |
| 2017/10/02 | 1,622 | 1,648 | 1,618 | 1,635 | +13 | +0.8% | 5,900 |
| 2017/09/29 | 1,625 | 1,632 | 1,607 | 1,622 | +15 | +0.9% | 8,300 |
| 2017/09/28 | 1,609 | 1,627 | 1,606 | 1,607 | -22 | -1.4% | 6,600 |
| 2017/09/27 | 1,640 | 1,640 | 1,604 | 1,629 | +16 | +1% | 6,700 |
| 2017/09/26 | 1,630 | 1,634 | 1,560 | 1,613 | -42 | -2.5% | 15,500 |
| 2017/09/25 | 1,654 | 1,680 | 1,622 | 1,655 | +27 | +1.7% | 10,200 |
| 2017/09/22 | 1,650 | 1,650 | 1,623 | 1,628 | -25 | -1.5% | 8,300 |
| 2017/09/21 | 1,657 | 1,665 | 1,617 | 1,653 | -1 | -0.1% | 21,600 |
| 2017/09/20 | 1,740 | 1,740 | 1,621 | 1,654 | -46 | -2.7% | 41,000 |
| 2017/09/19 | 1,871 | 1,871 | 1,670 | 1,700 | +149 | +9.6% | 110,900 |
| 2017/09/15 | 1,567 | 1,575 | 1,500 | 1,551 | +6 | +0.4% | 6,400 |
| 2017/09/14 | 1,560 | 1,565 | 1,544 | 1,545 | -5 | -0.3% | 3,100 |
| 2017/09/13 | 1,559 | 1,569 | 1,546 | 1,550 | +16 | +1% | 5,900 |
| 2017/09/12 | 1,559 | 1,559 | 1,523 | 1,534 | +9 | +0.6% | 10,500 |
| 2017/09/11 | 1,506 | 1,590 | 1,506 | 1,525 | +42 | +2.8% | 5,500 |
| 2017/09/08 | 1,474 | 1,554 | 1,474 | 1,483 | -15 | -1% | 2,700 |
| 2017/09/07 | 1,551 | 1,559 | 1,473 | 1,498 | -40 | -2.6% | 5,300 |
| 2017/09/06 | 1,432 | 1,540 | 1,432 | 1,538 | +38 | +2.5% | 8,400 |
| 2017/09/05 | 1,557 | 1,557 | 1,425 | 1,500 | -56 | -3.6% | 10,400 |
| 2017/09/04 | 1,620 | 1,620 | 1,555 | 1,556 | -64 | -4% | 8,100 |
| 2017/09/01 | 1,640 | 1,640 | 1,616 | 1,620 | -25 | -1.5% | 11,100 |
| 2017/08/31 | 1,651 | 1,654 | 1,645 | 1,645 | -10 | -0.6% | 2,900 |
| 2017/08/30 | 1,650 | 1,655 | 1,642 | 1,655 | +1 | +0.1% | 2,700 |
| 2017/08/29 | 1,654 | 1,657 | 1,645 | 1,654 | -20 | -1.2% | 6,900 |
1901～
1950
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
