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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,238 | 1,263 | 1,235 | 1,256 | +30 | +2.4% | 16,400 |
| 2017/03/31 | 1,224 | 1,226 | 1,217 | 1,226 | +19 | +1.6% | 6,100 |
| 2017/03/30 | 1,217 | 1,227 | 1,205 | 1,207 | +4 | +0.3% | 12,900 |
| 2017/03/29 | 1,186 | 1,211 | 1,180 | 1,203 | +25 | +2.1% | 7,800 |
| 2017/03/28 | 1,192 | 1,205 | 1,171 | 1,178 | -22 | -1.8% | 15,700 |
| 2017/03/27 | 1,235 | 1,235 | 1,186 | 1,200 | -28 | -2.3% | 16,700 |
| 2017/03/24 | 1,230 | 1,230 | 1,211 | 1,228 | +9 | +0.7% | 6,400 |
| 2017/03/23 | 1,221 | 1,221 | 1,200 | 1,219 | +9 | +0.7% | 6,200 |
| 2017/03/22 | 1,182 | 1,228 | 1,181 | 1,210 | +9 | +0.7% | 17,300 |
| 2017/03/21 | 1,202 | 1,206 | 1,180 | 1,201 | +12 | +1% | 22,000 |
| 2017/03/17 | 1,187 | 1,190 | 1,179 | 1,189 | -1 | -0.1% | 4,600 |
| 2017/03/16 | 1,193 | 1,193 | 1,176 | 1,190 | +22 | +1.9% | 8,300 |
| 2017/03/15 | 1,191 | 1,191 | 1,167 | 1,168 | -17 | -1.4% | 8,600 |
| 2017/03/14 | 1,178 | 1,189 | 1,167 | 1,185 | +7 | +0.6% | 6,500 |
| 2017/03/13 | 1,173 | 1,192 | 1,173 | 1,178 | -3 | -0.3% | 7,500 |
| 2017/03/10 | 1,163 | 1,189 | 1,163 | 1,181 | +18 | +1.5% | 8,200 |
| 2017/03/09 | 1,170 | 1,196 | 1,161 | 1,163 | -13 | -1.1% | 17,500 |
| 2017/03/08 | 1,175 | 1,179 | 1,163 | 1,176 | +1 | +0.1% | 10,600 |
| 2017/03/07 | 1,185 | 1,199 | 1,175 | 1,175 | -5 | -0.4% | 16,600 |
| 2017/03/06 | 1,189 | 1,190 | 1,176 | 1,180 | -3 | -0.3% | 4,200 |
| 2017/03/03 | 1,186 | 1,193 | 1,180 | 1,183 | +8 | +0.7% | 7,000 |
| 2017/03/02 | 1,169 | 1,190 | 1,164 | 1,175 | ±0 | ±0% | 7,200 |
| 2017/03/01 | 1,179 | 1,190 | 1,145 | 1,175 | +5 | +0.4% | 23,400 |
| 2017/02/28 | 1,163 | 1,177 | 1,160 | 1,170 | +7 | +0.6% | 12,800 |
| 2017/02/27 | 1,170 | 1,171 | 1,149 | 1,163 | -8 | -0.7% | 12,200 |
| 2017/02/24 | 1,184 | 1,184 | 1,160 | 1,171 | -24 | -2% | 17,500 |
| 2017/02/23 | 1,216 | 1,216 | 1,182 | 1,195 | -21 | -1.7% | 36,300 |
| 2017/02/22 | 1,160 | 1,216 | 1,160 | 1,216 | +57 | +4.9% | 57,000 |
| 2017/02/21 | 1,157 | 1,168 | 1,155 | 1,159 | +3 | +0.3% | 21,300 |
| 2017/02/20 | 1,142 | 1,156 | 1,134 | 1,156 | +35 | +3.1% | 21,400 |
| 2017/02/17 | 1,116 | 1,125 | 1,116 | 1,121 | ±0 | ±0% | 6,200 |
| 2017/02/16 | 1,128 | 1,128 | 1,115 | 1,121 | -7 | -0.6% | 8,000 |
| 2017/02/15 | 1,132 | 1,132 | 1,119 | 1,128 | -4 | -0.4% | 7,700 |
| 2017/02/14 | 1,137 | 1,137 | 1,126 | 1,132 | +7 | +0.6% | 5,700 |
| 2017/02/13 | 1,119 | 1,132 | 1,119 | 1,125 | +11 | +1% | 9,400 |
| 2017/02/10 | 1,135 | 1,136 | 1,112 | 1,114 | -7 | -0.6% | 8,600 |
| 2017/02/09 | 1,108 | 1,127 | 1,105 | 1,121 | +12 | +1.1% | 13,200 |
| 2017/02/08 | 1,115 | 1,115 | 1,109 | 1,109 | -8 | -0.7% | 17,100 |
| 2017/02/07 | 1,132 | 1,132 | 1,117 | 1,117 | -14 | -1.2% | 18,400 |
| 2017/02/06 | 1,140 | 1,140 | 1,130 | 1,131 | +2 | +0.2% | 7,300 |
| 2017/02/03 | 1,140 | 1,145 | 1,122 | 1,129 | -1 | -0.1% | 31,400 |
| 2017/02/02 | 1,170 | 1,170 | 1,130 | 1,130 | -30 | -2.6% | 45,900 |
| 2017/02/01 | 1,180 | 1,180 | 1,156 | 1,160 | ±0 | ±0% | 26,500 |
| 2017/01/31 | 1,190 | 1,190 | 1,159 | 1,160 | -20 | -1.7% | 22,700 |
| 2017/01/30 | 1,158 | 1,188 | 1,151 | 1,180 | +34 | +3% | 55,800 |
| 2017/01/27 | 1,148 | 1,150 | 1,138 | 1,146 | -3 | -0.3% | 17,500 |
| 2017/01/26 | 1,155 | 1,155 | 1,143 | 1,149 | +2 | +0.2% | 11,300 |
| 2017/01/25 | 1,140 | 1,155 | 1,140 | 1,147 | +10 | +0.9% | 6,800 |
| 2017/01/24 | 1,148 | 1,160 | 1,135 | 1,137 | -18 | -1.6% | 11,700 |
| 2017/01/23 | 1,157 | 1,157 | 1,145 | 1,155 | -3 | -0.3% | 11,300 |
2051～
2100
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
