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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 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 |
| 2015/06/26 | 1,330 | 1,340 | 1,316 | 1,330 | +4 | +0.3% | 5,700 |
| 2015/06/25 | 1,316 | 1,330 | 1,316 | 1,326 | +12 | +0.9% | 6,000 |
| 2015/06/24 | 1,302 | 1,314 | 1,302 | 1,314 | +13 | +1% | 3,000 |
| 2015/06/23 | 1,311 | 1,318 | 1,297 | 1,301 | -4 | -0.3% | 8,000 |
| 2015/06/22 | 1,300 | 1,305 | 1,300 | 1,305 | +6 | +0.5% | 3,800 |
| 2015/06/19 | 1,312 | 1,340 | 1,299 | 1,299 | -19 | -1.4% | 7,700 |
| 2015/06/18 | 1,330 | 1,399 | 1,315 | 1,318 | +3 | +0.2% | 35,100 |
| 2015/06/17 | 1,312 | 1,324 | 1,304 | 1,315 | +3 | +0.2% | 7,400 |
| 2015/06/16 | 1,313 | 1,313 | 1,296 | 1,312 | -1 | -0.1% | 1,000 |
| 2015/06/15 | 1,281 | 1,315 | 1,280 | 1,313 | +25 | +1.9% | 6,500 |
| 2015/06/12 | 1,295 | 1,295 | 1,281 | 1,288 | -1 | -0.1% | 3,700 |
| 2015/06/11 | 1,289 | 1,292 | 1,289 | 1,289 | +5 | +0.4% | 1,500 |
| 2015/06/10 | 1,264 | 1,284 | 1,264 | 1,284 | +14 | +1.1% | 1,200 |
| 2015/06/09 | 1,281 | 1,281 | 1,270 | 1,270 | -17 | -1.3% | 5,500 |
| 2015/06/08 | 1,295 | 1,295 | 1,287 | 1,287 | -19 | -1.5% | 2,200 |
| 2015/06/05 | 1,291 | 1,306 | 1,290 | 1,306 | +15 | +1.2% | 500 |
| 2015/06/04 | 1,290 | 1,319 | 1,290 | 1,291 | -2 | -0.2% | 3,000 |
| 2015/06/03 | 1,285 | 1,300 | 1,285 | 1,293 | +8 | +0.6% | 3,400 |
| 2015/06/02 | 1,282 | 1,294 | 1,282 | 1,285 | +5 | +0.4% | 1,500 |
| 2015/06/01 | 1,295 | 1,295 | 1,280 | 1,280 | -15 | -1.2% | 1,700 |
| 2015/05/29 | 1,290 | 1,295 | 1,290 | 1,295 | -2 | -0.2% | 2,700 |
| 2015/05/28 | 1,281 | 1,298 | 1,281 | 1,297 | +16 | +1.2% | 3,700 |
| 2015/05/27 | 1,297 | 1,297 | 1,280 | 1,281 | +1 | +0.1% | 2,100 |
| 2015/05/26 | 1,296 | 1,299 | 1,273 | 1,280 | -22 | -1.7% | 5,100 |
| 2015/05/25 | 1,295 | 1,302 | 1,293 | 1,302 | +13 | +1% | 2,700 |
| 2015/05/22 | 1,267 | 1,290 | 1,267 | 1,289 | +13 | +1% | 1,700 |
| 2015/05/21 | 1,280 | 1,280 | 1,266 | 1,276 | -5 | -0.4% | 3,800 |
| 2015/05/20 | 1,285 | 1,286 | 1,279 | 1,281 | +11 | +0.9% | 2,000 |
| 2015/05/19 | 1,268 | 1,279 | 1,268 | 1,270 | ±0 | ±0% | 2,500 |
| 2015/05/18 | 1,277 | 1,282 | 1,270 | 1,270 | -1 | -0.1% | 5,200 |
| 2015/05/15 | 1,267 | 1,281 | 1,265 | 1,271 | +4 | +0.3% | 2,600 |
| 2015/05/14 | 1,259 | 1,275 | 1,256 | 1,267 | -18 | -1.4% | 12,200 |
| 2015/05/13 | 1,310 | 1,310 | 1,285 | 1,285 | -9 | -0.7% | 1,800 |
| 2015/05/12 | 1,319 | 1,319 | 1,282 | 1,294 | -29 | -2.2% | 3,900 |
| 2015/05/11 | 1,329 | 1,329 | 1,318 | 1,323 | +5 | +0.4% | 1,900 |
| 2015/05/08 | 1,317 | 1,320 | 1,291 | 1,318 | ±0 | ±0% | 8,400 |
| 2015/05/07 | 1,284 | 1,318 | 1,280 | 1,318 | +18 | +1.4% | 8,500 |
| 2015/05/01 | 1,310 | 1,328 | 1,296 | 1,300 | -30 | -2.3% | 12,300 |
| 2015/04/30 | 1,320 | 1,356 | 1,320 | 1,330 | +25 | +1.9% | 36,800 |
| 2015/04/28 | 1,300 | 1,307 | 1,296 | 1,305 | +4 | +0.3% | 6,600 |
| 2015/04/27 | 1,299 | 1,301 | 1,295 | 1,301 | +10 | +0.8% | 7,400 |
| 2015/04/24 | 1,273 | 1,325 | 1,261 | 1,291 | +18 | +1.4% | 22,200 |
| 2015/04/23 | 1,276 | 1,289 | 1,270 | 1,273 | +16 | +1.3% | 7,600 |
| 2015/04/22 | 1,265 | 1,275 | 1,252 | 1,257 | -6 | -0.5% | 6,000 |
2401～
2450
件表示中 / 3692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 | 96,500円 | +7.0% | +4.0% | 4.15% | 12.24倍 | 0.85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 |
| Ａｏｂａ－ＢＢＴ | 32,400円 | +11.2% | +32.0% | 3.40% | 13.86倍 | 0.88倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| イーサポート | 102,700円 | +15.7% | -3.8% | 0.49% | 37.25倍 | 1.29倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| ベストワン | 295,600円 | -20.3% | +7.9% | 0.61% | 17.85倍 | 3.84倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ＳｍｉｌｅＨＤ | 137,900円 | +1.8% | -19.6% | 6.89% | 33.18倍 | 0.70倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
市場注目の銘柄
チャート関連のコラム
