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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2015/01/05 | 1,121 | 1,144 | 1,121 | 1,141 | +1 | +0.1% | 6,800 |
| 2014/12/30 | 1,127 | 1,141 | 1,120 | 1,140 | +9 | +0.8% | 4,900 |
| 2014/12/29 | 1,124 | 1,133 | 1,101 | 1,131 | +31 | +2.8% | 12,300 |
| 2014/12/26 | 1,126 | 1,126 | 1,092 | 1,100 | +28 | +2.6% | 5,300 |
| 2014/12/25 | 1,123 | 1,123 | 1,062 | 1,072 | -38 | -3.4% | 13,800 |
| 2014/12/24 | 1,100 | 1,140 | 1,100 | 1,110 | +42 | +3.9% | 10,100 |
| 2014/12/22 | 1,102 | 1,119 | 1,068 | 1,068 | -52 | -4.6% | 11,400 |
| 2014/12/19 | 1,135 | 1,147 | 1,100 | 1,120 | +27 | +2.5% | 17,100 |
| 2014/12/18 | 1,090 | 1,112 | 1,085 | 1,093 | +8 | +0.7% | 11,300 |
| 2014/12/17 | 1,060 | 1,098 | 1,040 | 1,085 | +25 | +2.4% | 7,100 |
| 2014/12/16 | 1,078 | 1,078 | 1,040 | 1,060 | -18 | -1.7% | 13,000 |
| 2014/12/15 | 1,113 | 1,114 | 1,076 | 1,078 | -42 | -3.8% | 28,400 |
| 2014/12/12 | 1,128 | 1,132 | 1,100 | 1,120 | -11 | -1% | 8,700 |
| 2014/12/11 | 1,096 | 1,146 | 1,091 | 1,131 | +34 | +3.1% | 9,300 |
| 2014/12/10 | 1,095 | 1,108 | 1,089 | 1,097 | -7 | -0.6% | 12,900 |
| 2014/12/09 | 1,126 | 1,134 | 1,093 | 1,104 | -30 | -2.6% | 22,500 |
| 2014/12/08 | 1,199 | 1,199 | 1,134 | 1,134 | -27 | -2.3% | 14,200 |
| 2014/12/05 | 1,155 | 1,210 | 1,155 | 1,161 | +8 | +0.7% | 18,300 |
| 2014/12/04 | 1,250 | 1,250 | 1,153 | 1,153 | -104 | -8.3% | 39,700 |
| 2014/12/03 | 1,333 | 1,335 | 1,255 | 1,257 | -46 | -3.5% | 36,400 |
| 2014/12/02 | 1,285 | 1,338 | 1,280 | 1,303 | -72 | -5.2% | 54,300 |
| 2014/12/01 | 1,312 | 1,383 | 1,312 | 1,375 | +68 | +5.2% | 42,600 |
| 2014/11/28 | 1,270 | 1,321 | 1,261 | 1,307 | +12 | +0.9% | 30,500 |
| 2014/11/27 | 1,300 | 1,327 | 1,272 | 1,295 | -6 | -0.5% | 24,600 |
| 2014/11/26 | 1,269 | 1,368 | 1,253 | 1,301 | +23 | +1.8% | 68,500 |
| 2014/11/25 | 1,336 | 1,337 | 1,269 | 1,278 | -117 | -8.4% | 67,400 |
| 2014/11/21 | 1,357 | 1,463 | 1,357 | 1,395 | +10 | +0.7% | 80,800 |
| 2014/11/20 | 1,480 | 1,481 | 1,367 | 1,385 | -122 | -8.1% | 95,800 |
| 2014/11/19 | 1,630 | 1,680 | 1,460 | 1,507 | -193 | -11.4% | 207,100 |
| 2014/11/18 | 1,770 | 2,050 | 1,570 | 1,700 | -270 | -13.7% | 488,900 |
| 2014/11/17 | 1,610 | 1,970 | 1,606 | 1,970 | +400 | +25.5% | 284,900 |
| 2014/11/14 | 1,915 | 1,930 | 1,442 | 1,570 | -65 | -4% | 306,800 |
2551～
2600
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
