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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/21 | 1,277 | 1,277 | 1,260 | 1,263 | -13 | -1% | 7,300 |
| 2015/04/20 | 1,280 | 1,280 | 1,255 | 1,276 | +5 | +0.4% | 9,500 |
| 2015/04/17 | 1,277 | 1,285 | 1,271 | 1,271 | ±0 | ±0% | 5,900 |
| 2015/04/16 | 1,278 | 1,278 | 1,265 | 1,271 | -5 | -0.4% | 5,400 |
| 2015/04/15 | 1,300 | 1,300 | 1,271 | 1,276 | -13 | -1% | 17,500 |
| 2015/04/14 | 1,350 | 1,352 | 1,280 | 1,289 | +52 | +4.2% | 39,700 |
| 2015/04/13 | 1,235 | 1,237 | 1,222 | 1,237 | +8 | +0.7% | 7,100 |
| 2015/04/10 | 1,230 | 1,230 | 1,216 | 1,229 | -1 | -0.1% | 2,000 |
| 2015/04/09 | 1,222 | 1,232 | 1,222 | 1,230 | +9 | +0.7% | 4,100 |
| 2015/04/08 | 1,220 | 1,222 | 1,215 | 1,221 | -9 | -0.7% | 4,100 |
| 2015/04/07 | 1,235 | 1,245 | 1,212 | 1,230 | -4 | -0.3% | 7,500 |
| 2015/04/06 | 1,215 | 1,234 | 1,200 | 1,234 | +15 | +1.2% | 7,300 |
| 2015/04/03 | 1,259 | 1,259 | 1,214 | 1,219 | -50 | -3.9% | 20,800 |
| 2015/04/02 | 1,271 | 1,311 | 1,235 | 1,269 | +58 | +4.8% | 40,900 |
| 2015/04/01 | 1,170 | 1,218 | 1,170 | 1,211 | +19 | +1.6% | 7,400 |
| 2015/03/31 | 1,199 | 1,199 | 1,178 | 1,192 | -13 | -1.1% | 7,500 |
| 2015/03/30 | 1,204 | 1,220 | 1,178 | 1,205 | -1 | -0.1% | 15,200 |
| 2015/03/27 | 1,227 | 1,263 | 1,201 | 1,206 | -41 | -3.3% | 16,100 |
| 2015/03/26 | 1,312 | 1,312 | 1,230 | 1,247 | -67 | -5.1% | 18,800 |
| 2015/03/25 | 1,330 | 1,337 | 1,281 | 1,314 | -65 | -4.7% | 27,300 |
| 2015/03/24 | 1,277 | 1,380 | 1,262 | 1,379 | +129 | +10.3% | 52,100 |
| 2015/03/23 | 1,217 | 1,270 | 1,217 | 1,250 | +35 | +2.9% | 17,900 |
| 2015/03/20 | 1,232 | 1,232 | 1,213 | 1,215 | -17 | -1.4% | 1,000 |
| 2015/03/19 | 1,218 | 1,232 | 1,203 | 1,232 | +14 | +1.1% | 5,300 |
2501～
2550
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
