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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
