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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,665 | 1,688 | 1,665 | 1,674 | -6 | -0.4% | 10,200 |
| 2017/08/25 | 1,657 | 1,680 | 1,652 | 1,680 | +23 | +1.4% | 8,300 |
| 2017/08/24 | 1,658 | 1,687 | 1,650 | 1,657 | -13 | -0.8% | 6,400 |
| 2017/08/23 | 1,663 | 1,670 | 1,661 | 1,670 | +18 | +1.1% | 2,000 |
| 2017/08/22 | 1,650 | 1,662 | 1,650 | 1,652 | -15 | -0.9% | 5,200 |
| 2017/08/21 | 1,667 | 1,667 | 1,653 | 1,667 | ±0 | ±0% | 3,800 |
| 2017/08/18 | 1,698 | 1,698 | 1,664 | 1,667 | -38 | -2.2% | 3,000 |
| 2017/08/17 | 1,700 | 1,707 | 1,680 | 1,705 | +3 | +0.2% | 5,000 |
| 2017/08/16 | 1,680 | 1,702 | 1,680 | 1,702 | +15 | +0.9% | 3,500 |
| 2017/08/15 | 1,669 | 1,696 | 1,666 | 1,687 | +30 | +1.8% | 4,900 |
| 2017/08/14 | 1,650 | 1,668 | 1,630 | 1,657 | -22 | -1.3% | 8,500 |
| 2017/08/10 | 1,660 | 1,679 | 1,650 | 1,679 | +9 | +0.5% | 13,400 |
| 2017/08/09 | 1,703 | 1,714 | 1,658 | 1,670 | -32 | -1.9% | 8,000 |
| 2017/08/08 | 1,730 | 1,730 | 1,695 | 1,702 | -23 | -1.3% | 9,700 |
| 2017/08/07 | 1,715 | 1,725 | 1,700 | 1,725 | -3 | -0.2% | 8,100 |
| 2017/08/04 | 1,699 | 1,738 | 1,695 | 1,728 | -11 | -0.6% | 11,800 |
| 2017/08/03 | 1,771 | 1,771 | 1,680 | 1,739 | -26 | -1.5% | 8,100 |
| 2017/08/02 | 1,680 | 1,766 | 1,680 | 1,765 | +45 | +2.6% | 13,900 |
| 2017/08/01 | 1,766 | 1,766 | 1,657 | 1,720 | -34 | -1.9% | 21,500 |
| 2017/07/31 | 1,845 | 1,845 | 1,711 | 1,754 | -56 | -3.1% | 16,300 |
| 2017/07/28 | 1,867 | 1,870 | 1,805 | 1,810 | -25 | -1.4% | 22,100 |
| 2017/07/27 | 1,817 | 1,870 | 1,817 | 1,835 | +55 | +3.1% | 34,300 |
| 2017/07/26 | 1,797 | 1,797 | 1,768 | 1,780 | +9 | +0.5% | 5,100 |
| 2017/07/25 | 1,800 | 1,800 | 1,754 | 1,771 | +3 | +0.2% | 13,300 |
| 2017/07/24 | 1,800 | 1,800 | 1,768 | 1,768 | -26 | -1.4% | 7,100 |
| 2017/07/21 | 1,794 | 1,795 | 1,775 | 1,794 | -6 | -0.3% | 6,700 |
| 2017/07/20 | 1,748 | 1,800 | 1,740 | 1,800 | +50 | +2.9% | 18,400 |
| 2017/07/19 | 1,775 | 1,794 | 1,735 | 1,750 | -26 | -1.5% | 12,500 |
| 2017/07/18 | 1,741 | 1,800 | 1,700 | 1,776 | -26 | -1.4% | 54,600 |
| 2017/07/14 | 1,820 | 1,820 | 1,802 | 1,802 | -14 | -0.8% | 24,800 |
| 2017/07/13 | 1,805 | 1,820 | 1,795 | 1,816 | +19 | +1.1% | 30,800 |
| 2017/07/12 | 1,813 | 1,830 | 1,791 | 1,797 | +4 | +0.2% | 19,400 |
| 2017/07/11 | 1,749 | 1,800 | 1,740 | 1,793 | +62 | +3.6% | 24,500 |
| 2017/07/10 | 1,731 | 1,753 | 1,729 | 1,731 | +6 | +0.3% | 18,600 |
| 2017/07/07 | 1,716 | 1,755 | 1,715 | 1,725 | -18 | -1% | 9,800 |
| 2017/07/06 | 1,710 | 1,780 | 1,710 | 1,743 | +36 | +2.1% | 13,400 |
| 2017/07/05 | 1,691 | 1,707 | 1,671 | 1,707 | -24 | -1.4% | 17,400 |
| 2017/07/04 | 1,810 | 1,810 | 1,725 | 1,731 | -89 | -4.9% | 19,200 |
| 2017/07/03 | 1,821 | 1,846 | 1,788 | 1,820 | +6 | +0.3% | 20,200 |
| 2017/06/30 | 1,740 | 1,828 | 1,728 | 1,814 | +50 | +2.8% | 45,400 |
| 2017/06/29 | 1,654 | 1,769 | 1,654 | 1,764 | +125 | +7.6% | 48,300 |
| 2017/06/28 | 1,656 | 1,682 | 1,610 | 1,639 | -30 | -1.8% | 12,900 |
| 2017/06/27 | 1,699 | 1,699 | 1,638 | 1,669 | -8 | -0.5% | 12,700 |
| 2017/06/26 | 1,619 | 1,689 | 1,616 | 1,677 | +64 | +4% | 15,200 |
| 2017/06/23 | 1,690 | 1,700 | 1,605 | 1,613 | -77 | -4.6% | 34,800 |
| 2017/06/22 | 1,750 | 1,766 | 1,661 | 1,690 | -23 | -1.3% | 32,500 |
| 2017/06/21 | 1,664 | 1,714 | 1,622 | 1,713 | +43 | +2.6% | 35,100 |
| 2017/06/20 | 1,600 | 1,670 | 1,584 | 1,670 | +82 | +5.2% | 51,900 |
| 2017/06/19 | 1,535 | 1,592 | 1,510 | 1,588 | +117 | +8% | 40,900 |
| 2017/06/16 | 1,426 | 1,485 | 1,423 | 1,471 | +58 | +4.1% | 14,100 |
1951～
2000
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
