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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 991 | 991 | 975 | 975 | -16 | -1.6% | 3,700 |
| 2015/09/04 | 1,003 | 1,020 | 989 | 991 | -25 | -2.5% | 8,900 |
| 2015/09/03 | 1,040 | 1,040 | 1,016 | 1,016 | -24 | -2.3% | 2,100 |
| 2015/09/02 | 1,050 | 1,050 | 1,020 | 1,040 | -10 | -1% | 2,800 |
| 2015/09/01 | 1,055 | 1,058 | 1,050 | 1,050 | -4 | -0.4% | 6,400 |
| 2015/08/31 | 1,095 | 1,112 | 1,050 | 1,054 | -35 | -3.2% | 7,600 |
| 2015/08/28 | 1,138 | 1,138 | 1,086 | 1,089 | +4 | +0.4% | 5,700 |
| 2015/08/27 | 1,095 | 1,098 | 1,059 | 1,085 | -21 | -1.9% | 10,800 |
| 2015/08/26 | 1,020 | 1,118 | 1,020 | 1,106 | +32 | +3% | 7,600 |
| 2015/08/25 | 1,070 | 1,155 | 948 | 1,074 | -77 | -6.7% | 24,400 |
| 2015/08/24 | 1,150 | 1,190 | 1,150 | 1,151 | -93 | -7.5% | 12,700 |
| 2015/08/21 | 1,269 | 1,269 | 1,221 | 1,244 | -43 | -3.3% | 8,800 |
| 2015/08/20 | 1,290 | 1,292 | 1,275 | 1,287 | -19 | -1.5% | 5,600 |
| 2015/08/19 | 1,306 | 1,310 | 1,306 | 1,306 | +1 | +0.1% | 900 |
| 2015/08/18 | 1,305 | 1,320 | 1,302 | 1,305 | +5 | +0.4% | 2,500 |
| 2015/08/17 | 1,293 | 1,313 | 1,292 | 1,300 | +19 | +1.5% | 1,500 |
| 2015/08/14 | 1,280 | 1,287 | 1,277 | 1,281 | +2 | +0.2% | 3,500 |
| 2015/08/13 | 1,300 | 1,300 | 1,250 | 1,279 | -18 | -1.4% | 4,700 |
| 2015/08/12 | 1,318 | 1,320 | 1,296 | 1,297 | -16 | -1.2% | 22,300 |
| 2015/08/11 | 1,318 | 1,320 | 1,311 | 1,313 | -13 | -1% | 11,400 |
| 2015/08/10 | 1,330 | 1,355 | 1,325 | 1,326 | -12 | -0.9% | 8,800 |
| 2015/08/07 | 1,360 | 1,360 | 1,321 | 1,338 | -16 | -1.2% | 4,100 |
| 2015/08/06 | 1,355 | 1,355 | 1,350 | 1,354 | +1 | +0.1% | 1,400 |
| 2015/08/05 | 1,369 | 1,369 | 1,350 | 1,353 | -16 | -1.2% | 4,600 |
| 2015/08/04 | 1,365 | 1,369 | 1,352 | 1,369 | +7 | +0.5% | 4,600 |
| 2015/08/03 | 1,365 | 1,366 | 1,355 | 1,362 | -7 | -0.5% | 4,200 |
| 2015/07/31 | 1,377 | 1,377 | 1,356 | 1,369 | +4 | +0.3% | 2,200 |
| 2015/07/30 | 1,370 | 1,380 | 1,360 | 1,365 | -7 | -0.5% | 4,400 |
| 2015/07/29 | 1,370 | 1,375 | 1,370 | 1,372 | +4 | +0.3% | 3,000 |
| 2015/07/28 | 1,361 | 1,389 | 1,353 | 1,368 | -9 | -0.7% | 3,400 |
| 2015/07/27 | 1,361 | 1,385 | 1,361 | 1,377 | +6 | +0.4% | 3,300 |
| 2015/07/24 | 1,392 | 1,392 | 1,366 | 1,371 | -22 | -1.6% | 2,800 |
| 2015/07/23 | 1,398 | 1,398 | 1,375 | 1,393 | -2 | -0.1% | 5,900 |
| 2015/07/22 | 1,382 | 1,395 | 1,361 | 1,395 | +39 | +2.9% | 9,800 |
| 2015/07/21 | 1,378 | 1,379 | 1,356 | 1,356 | +8 | +0.6% | 7,600 |
| 2015/07/17 | 1,337 | 1,348 | 1,324 | 1,348 | +29 | +2.2% | 12,200 |
| 2015/07/16 | 1,318 | 1,320 | 1,313 | 1,319 | +6 | +0.5% | 8,100 |
| 2015/07/15 | 1,314 | 1,350 | 1,285 | 1,313 | -91 | -6.5% | 30,600 |
| 2015/07/14 | 1,389 | 1,411 | 1,374 | 1,404 | +30 | +2.2% | 35,000 |
| 2015/07/13 | 1,327 | 1,388 | 1,327 | 1,374 | +51 | +3.9% | 12,000 |
| 2015/07/10 | 1,340 | 1,340 | 1,312 | 1,323 | -10 | -0.8% | 4,000 |
| 2015/07/09 | 1,318 | 1,333 | 1,290 | 1,333 | -1 | -0.1% | 8,200 |
| 2015/07/08 | 1,379 | 1,379 | 1,320 | 1,334 | -41 | -3% | 12,200 |
| 2015/07/07 | 1,316 | 1,380 | 1,316 | 1,375 | +61 | +4.6% | 10,500 |
| 2015/07/06 | 1,328 | 1,328 | 1,310 | 1,314 | -1 | -0.1% | 4,900 |
| 2015/07/03 | 1,331 | 1,346 | 1,306 | 1,315 | -14 | -1.1% | 8,500 |
| 2015/07/02 | 1,340 | 1,345 | 1,302 | 1,329 | -11 | -0.8% | 3,700 |
| 2015/07/01 | 1,347 | 1,347 | 1,310 | 1,340 | +20 | +1.5% | 3,400 |
| 2015/06/30 | 1,290 | 1,320 | 1,290 | 1,320 | +23 | +1.8% | 3,600 |
| 2015/06/29 | 1,298 | 1,310 | 1,282 | 1,297 | -33 | -2.5% | 9,400 |
2401～
2450
件表示中 / 3736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 | 100,100円 | +7.0% | +4.0% | 4.00% | 12.70倍 | 0.88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 |
| インテＧ | 227,700円 | +10.4% | +2.3% | 2.85% | 14.12倍 | 2.56倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ヒップ | 121,500円 | +4.9% | +0.9% | 5.76% | 12.26倍 | 1.19倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| ラクサス | 18,100円 | +20.0% | -22.3% | 0.00% | 13.89倍 | 1.57倍 |
|
高級ブランドバッグの月額レンタル展開。レンタル資産入れ替えの販売収益も。ワールド系 |
| ＣＳＳＨＤ | 88,000円 | +9.1% | +8.6% | 3.41% | 8.74倍 | 1.52倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
市場注目の銘柄
チャート関連のコラム
