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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,223 | 1,224 | 1,212 | 1,218 | -32 | -2.6% | 3,300 |
| 2015/03/17 | 1,251 | 1,252 | 1,202 | 1,250 | -13 | -1% | 11,300 |
| 2015/03/16 | 1,320 | 1,345 | 1,260 | 1,263 | -37 | -2.8% | 12,500 |
| 2015/03/13 | 1,245 | 1,325 | 1,242 | 1,300 | +51 | +4.1% | 20,200 |
| 2015/03/12 | 1,200 | 1,249 | 1,200 | 1,249 | +49 | +4.1% | 8,200 |
| 2015/03/11 | 1,186 | 1,200 | 1,186 | 1,200 | ±0 | ±0% | 700 |
| 2015/03/10 | 1,209 | 1,211 | 1,171 | 1,200 | -11 | -0.9% | 4,500 |
| 2015/03/09 | 1,218 | 1,221 | 1,210 | 1,211 | +1 | +0.1% | 3,800 |
| 2015/03/06 | 1,201 | 1,216 | 1,200 | 1,210 | +9 | +0.7% | 2,000 |
| 2015/03/05 | 1,228 | 1,228 | 1,199 | 1,201 | -10 | -0.8% | 2,300 |
| 2015/03/04 | 1,210 | 1,211 | 1,191 | 1,211 | +6 | +0.5% | 2,800 |
| 2015/03/03 | 1,229 | 1,230 | 1,200 | 1,205 | -12 | -1% | 5,400 |
| 2015/03/02 | 1,210 | 1,240 | 1,210 | 1,217 | +17 | +1.4% | 7,000 |
| 2015/02/27 | 1,175 | 1,201 | 1,174 | 1,200 | +43 | +3.7% | 8,300 |
| 2015/02/26 | 1,169 | 1,169 | 1,142 | 1,157 | -4 | -0.3% | 2,000 |
| 2015/02/25 | 1,157 | 1,161 | 1,141 | 1,161 | -2 | -0.2% | 2,500 |
| 2015/02/24 | 1,165 | 1,188 | 1,151 | 1,163 | -2 | -0.2% | 3,800 |
| 2015/02/23 | 1,195 | 1,195 | 1,162 | 1,165 | ±0 | ±0% | 3,600 |
| 2015/02/20 | 1,175 | 1,175 | 1,161 | 1,165 | -13 | -1.1% | 3,100 |
| 2015/02/19 | 1,178 | 1,192 | 1,162 | 1,178 | -11 | -0.9% | 6,400 |
| 2015/02/18 | 1,192 | 1,192 | 1,168 | 1,189 | +27 | +2.3% | 1,500 |
| 2015/02/17 | 1,162 | 1,185 | 1,162 | 1,162 | -3 | -0.3% | 1,900 |
| 2015/02/16 | 1,161 | 1,180 | 1,161 | 1,165 | -8 | -0.7% | 2,400 |
| 2015/02/13 | 1,217 | 1,220 | 1,155 | 1,173 | -14 | -1.2% | 5,300 |
| 2015/02/12 | 1,188 | 1,190 | 1,182 | 1,187 | +26 | +2.2% | 6,200 |
| 2015/02/10 | 1,125 | 1,161 | 1,125 | 1,161 | +37 | +3.3% | 4,100 |
| 2015/02/09 | 1,106 | 1,126 | 1,106 | 1,124 | +13 | +1.2% | 1,300 |
| 2015/02/06 | 1,118 | 1,120 | 1,111 | 1,111 | +7 | +0.6% | 1,500 |
| 2015/02/05 | 1,100 | 1,118 | 1,100 | 1,104 | +24 | +2.2% | 2,000 |
| 2015/02/04 | 1,076 | 1,098 | 1,076 | 1,080 | +4 | +0.4% | 1,700 |
| 2015/02/03 | 1,102 | 1,117 | 1,076 | 1,076 | -26 | -2.4% | 2,700 |
| 2015/02/02 | 1,123 | 1,123 | 1,101 | 1,102 | -19 | -1.7% | 1,700 |
| 2015/01/30 | 1,125 | 1,125 | 1,115 | 1,121 | +20 | +1.8% | 700 |
| 2015/01/29 | 1,100 | 1,101 | 1,100 | 1,101 | -4 | -0.4% | 1,200 |
| 2015/01/28 | 1,128 | 1,128 | 1,101 | 1,105 | +4 | +0.4% | 1,900 |
| 2015/01/27 | 1,083 | 1,179 | 1,083 | 1,101 | -1 | -0.1% | 4,500 |
| 2015/01/26 | 1,108 | 1,108 | 1,080 | 1,102 | -23 | -2% | 4,900 |
| 2015/01/23 | 1,120 | 1,125 | 1,103 | 1,125 | +22 | +2% | 1,400 |
| 2015/01/22 | 1,111 | 1,115 | 1,102 | 1,103 | -8 | -0.7% | 1,800 |
| 2015/01/21 | 1,109 | 1,114 | 1,100 | 1,111 | +1 | +0.1% | 3,000 |
| 2015/01/20 | 1,119 | 1,119 | 1,098 | 1,110 | +16 | +1.5% | 2,000 |
| 2015/01/19 | 1,100 | 1,104 | 1,085 | 1,094 | +7 | +0.6% | 2,500 |
| 2015/01/16 | 1,131 | 1,131 | 1,080 | 1,087 | -59 | -5.1% | 7,800 |
| 2015/01/15 | 1,190 | 1,195 | 1,141 | 1,146 | -43 | -3.6% | 15,800 |
| 2015/01/14 | 1,150 | 1,200 | 1,150 | 1,189 | +39 | +3.4% | 9,100 |
| 2015/01/13 | 1,161 | 1,161 | 1,135 | 1,150 | -11 | -0.9% | 5,700 |
| 2015/01/09 | 1,148 | 1,193 | 1,148 | 1,161 | +22 | +1.9% | 8,500 |
| 2015/01/08 | 1,131 | 1,140 | 1,131 | 1,139 | +2 | +0.2% | 3,600 |
| 2015/01/07 | 1,139 | 1,142 | 1,122 | 1,137 | -2 | -0.2% | 3,300 |
| 2015/01/06 | 1,140 | 1,140 | 1,120 | 1,139 | -2 | -0.2% | 5,500 |
2551～
2600
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
