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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,447 | 1,447 | 1,386 | 1,413 | -34 | -2.3% | 28,600 |
| 2017/06/14 | 1,471 | 1,471 | 1,431 | 1,447 | -17 | -1.2% | 6,700 |
| 2017/06/13 | 1,444 | 1,464 | 1,431 | 1,464 | +19 | +1.3% | 5,200 |
| 2017/06/12 | 1,479 | 1,487 | 1,440 | 1,445 | -42 | -2.8% | 9,800 |
| 2017/06/09 | 1,493 | 1,499 | 1,472 | 1,487 | -17 | -1.1% | 11,100 |
| 2017/06/08 | 1,479 | 1,507 | 1,463 | 1,504 | +42 | +2.9% | 16,400 |
| 2017/06/07 | 1,438 | 1,488 | 1,436 | 1,462 | +17 | +1.2% | 5,500 |
| 2017/06/06 | 1,507 | 1,510 | 1,445 | 1,445 | -83 | -5.4% | 27,100 |
| 2017/06/05 | 1,560 | 1,582 | 1,499 | 1,528 | -22 | -1.4% | 20,800 |
| 2017/06/02 | 1,483 | 1,582 | 1,483 | 1,550 | +70 | +4.7% | 40,600 |
| 2017/06/01 | 1,441 | 1,495 | 1,429 | 1,480 | +33 | +2.3% | 22,400 |
| 2017/05/31 | 1,441 | 1,470 | 1,423 | 1,447 | +9 | +0.6% | 25,000 |
| 2017/05/30 | 1,452 | 1,452 | 1,400 | 1,438 | -10 | -0.7% | 18,100 |
| 2017/05/29 | 1,388 | 1,522 | 1,388 | 1,448 | +74 | +5.4% | 44,300 |
| 2017/05/26 | 1,360 | 1,390 | 1,360 | 1,374 | +17 | +1.3% | 14,600 |
| 2017/05/25 | 1,382 | 1,410 | 1,355 | 1,357 | -28 | -2% | 22,300 |
| 2017/05/24 | 1,408 | 1,410 | 1,385 | 1,385 | -20 | -1.4% | 12,700 |
| 2017/05/23 | 1,410 | 1,424 | 1,382 | 1,405 | -4 | -0.3% | 20,500 |
| 2017/05/22 | 1,360 | 1,409 | 1,353 | 1,409 | +71 | +5.3% | 16,000 |
| 2017/05/19 | 1,351 | 1,351 | 1,330 | 1,338 | +1 | +0.1% | 9,200 |
| 2017/05/18 | 1,328 | 1,343 | 1,321 | 1,337 | -31 | -2.3% | 18,900 |
| 2017/05/17 | 1,389 | 1,401 | 1,367 | 1,368 | -36 | -2.6% | 13,700 |
| 2017/05/16 | 1,410 | 1,420 | 1,404 | 1,404 | -2 | -0.1% | 2,400 |
| 2017/05/15 | 1,368 | 1,418 | 1,368 | 1,406 | +28 | +2% | 8,100 |
| 2017/05/12 | 1,416 | 1,418 | 1,361 | 1,378 | -32 | -2.3% | 13,300 |
| 2017/05/11 | 1,451 | 1,452 | 1,404 | 1,410 | -70 | -4.7% | 24,900 |
| 2017/05/10 | 1,488 | 1,500 | 1,461 | 1,480 | -26 | -1.7% | 24,600 |
| 2017/05/09 | 1,500 | 1,513 | 1,493 | 1,506 | +13 | +0.9% | 14,600 |
| 2017/05/08 | 1,480 | 1,519 | 1,452 | 1,493 | +23 | +1.6% | 36,800 |
| 2017/05/02 | 1,437 | 1,474 | 1,437 | 1,470 | +20 | +1.4% | 22,800 |
| 2017/05/01 | 1,480 | 1,480 | 1,387 | 1,450 | +17 | +1.2% | 35,200 |
| 2017/04/28 | 1,351 | 1,436 | 1,351 | 1,433 | +86 | +6.4% | 50,900 |
| 2017/04/27 | 1,302 | 1,362 | 1,302 | 1,347 | +33 | +2.5% | 21,800 |
| 2017/04/26 | 1,331 | 1,331 | 1,310 | 1,314 | -7 | -0.5% | 10,400 |
| 2017/04/25 | 1,285 | 1,331 | 1,285 | 1,321 | +39 | +3% | 19,900 |
| 2017/04/24 | 1,293 | 1,304 | 1,272 | 1,282 | -11 | -0.9% | 12,000 |
| 2017/04/21 | 1,290 | 1,333 | 1,290 | 1,293 | -11 | -0.8% | 11,400 |
| 2017/04/20 | 1,304 | 1,337 | 1,262 | 1,304 | ±0 | ±0% | 29,300 |
| 2017/04/19 | 1,330 | 1,340 | 1,283 | 1,304 | -45 | -3.3% | 38,600 |
| 2017/04/18 | 1,341 | 1,392 | 1,320 | 1,349 | +34 | +2.6% | 114,400 |
| 2017/04/17 | 1,250 | 1,360 | 1,235 | 1,315 | +155 | +13.4% | 158,700 |
| 2017/04/14 | 1,135 | 1,190 | 1,133 | 1,160 | +9 | +0.8% | 25,100 |
| 2017/04/13 | 1,111 | 1,151 | 1,111 | 1,151 | +11 | +1% | 10,100 |
| 2017/04/12 | 1,173 | 1,173 | 1,135 | 1,140 | -44 | -3.7% | 16,800 |
| 2017/04/11 | 1,195 | 1,195 | 1,179 | 1,184 | -6 | -0.5% | 2,800 |
| 2017/04/10 | 1,170 | 1,200 | 1,170 | 1,190 | +26 | +2.2% | 13,700 |
| 2017/04/07 | 1,153 | 1,177 | 1,134 | 1,164 | +13 | +1.1% | 19,200 |
| 2017/04/06 | 1,191 | 1,191 | 1,146 | 1,151 | -57 | -4.7% | 27,300 |
| 2017/04/05 | 1,180 | 1,216 | 1,180 | 1,208 | +9 | +0.8% | 22,400 |
| 2017/04/04 | 1,265 | 1,280 | 1,165 | 1,199 | -57 | -4.5% | 44,600 |
2001～
2050
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
