ぷらっとホームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 1,587 | 1,656 | 1,575 | 1,628 | +28 | +1.8% | 261,200 |
| 2025/07/23 | 1,567 | 1,629 | 1,533 | 1,600 | +70 | +4.6% | 436,500 |
| 2025/07/22 | 1,620 | 1,643 | 1,517 | 1,530 | -74 | -4.6% | 319,400 |
| 2025/07/18 | 1,677 | 1,695 | 1,576 | 1,604 | -62 | -3.7% | 594,900 |
| 2025/07/17 | 1,500 | 1,730 | 1,487 | 1,666 | +195 | +13.3% | 1,093,700 |
| 2025/07/16 | 1,480 | 1,519 | 1,457 | 1,471 | -34 | -2.3% | 203,900 |
| 2025/07/15 | 1,577 | 1,582 | 1,425 | 1,505 | -67 | -4.3% | 455,900 |
| 2025/07/14 | 1,593 | 1,660 | 1,514 | 1,572 | -43 | -2.7% | 455,900 |
| 2025/07/11 | 1,654 | 1,796 | 1,586 | 1,615 | -70 | -4.2% | 1,324,100 |
| 2025/07/10 | 1,428 | 1,720 | 1,421 | 1,685 | +265 | +18.7% | 2,724,400 |
| 2025/07/09 | 1,440 | 1,507 | 1,411 | 1,420 | -45 | -3.1% | 473,200 |
| 2025/07/08 | 1,402 | 1,578 | 1,402 | 1,465 | +33 | +2.3% | 1,366,800 |
| 2025/07/07 | 1,227 | 1,497 | 1,227 | 1,432 | +187 | +15% | 1,809,000 |
| 2025/07/04 | 1,220 | 1,345 | 1,164 | 1,245 | +45 | +3.8% | 1,878,400 |
| 2025/07/03 | 1,442 | 1,450 | 1,172 | 1,200 | -272 | -18.5% | 1,563,200 |
| 2025/07/02 | 1,681 | 1,706 | 1,424 | 1,472 | -249 | -14.5% | 674,200 |
| 2025/07/01 | 1,805 | 1,849 | 1,685 | 1,721 | -80 | -4.4% | 444,100 |
| 2025/06/30 | 1,900 | 1,934 | 1,784 | 1,801 | -59 | -3.2% | 542,700 |
| 2025/06/27 | 1,792 | 1,880 | 1,712 | 1,860 | +49 | +2.7% | 882,300 |
| 2025/06/26 | 1,901 | 2,007 | 1,782 | 1,811 | +30 | +1.7% | 2,158,900 |
| 2025/06/25 | 1,600 | 1,893 | 1,573 | 1,781 | +237 | +15.3% | 3,238,400 |
| 2025/06/24 | 1,422 | 1,675 | 1,395 | 1,544 | +169 | +12.3% | 3,088,100 |
| 2025/06/23 | 1,403 | 1,408 | 1,326 | 1,375 | -79 | -5.4% | 353,700 |
| 2025/06/20 | 1,512 | 1,522 | 1,430 | 1,454 | -74 | -4.8% | 302,300 |
| 2025/06/19 | 1,503 | 1,577 | 1,471 | 1,528 | -65 | -4.1% | 667,100 |
| 2025/06/18 | 1,415 | 1,620 | 1,385 | 1,593 | +186 | +13.2% | 1,920,300 |
| 2025/06/17 | 1,338 | 1,499 | 1,330 | 1,407 | +83 | +6.3% | 1,217,500 |
| 2025/06/16 | 1,325 | 1,365 | 1,286 | 1,324 | +34 | +2.6% | 565,000 |
| 2025/06/13 | 1,349 | 1,355 | 1,260 | 1,290 | -65 | -4.8% | 548,500 |
| 2025/06/12 | 1,225 | 1,400 | 1,207 | 1,355 | +135 | +11.1% | 1,601,800 |
| 2025/06/11 | 1,258 | 1,260 | 1,206 | 1,220 | -62 | -4.8% | 451,900 |
| 2025/06/10 | 1,250 | 1,295 | 1,211 | 1,282 | +53 | +4.3% | 777,300 |
| 2025/06/09 | 1,177 | 1,250 | 1,149 | 1,229 | +76 | +6.6% | 825,100 |
| 2025/06/06 | 1,165 | 1,175 | 1,107 | 1,153 | -23 | -2% | 463,800 |
| 2025/06/05 | 1,103 | 1,254 | 1,091 | 1,176 | +79 | +7.2% | 1,649,800 |
| 2025/06/04 | 1,111 | 1,147 | 1,082 | 1,097 | -13 | -1.2% | 821,400 |
| 2025/06/03 | 1,159 | 1,244 | 1,100 | 1,110 | -75 | -6.3% | 834,500 |
| 2025/06/02 | 1,243 | 1,323 | 1,153 | 1,185 | -31 | -2.5% | 1,406,200 |
| 2025/05/30 | 1,390 | 1,406 | 1,187 | 1,216 | -88 | -6.7% | 2,863,700 |
| 2025/05/29 | 1,062 | 1,392 | 1,043 | 1,304 | +212 | +19.4% | 3,704,000 |
| 2025/05/28 | 1,101 | 1,183 | 1,015 | 1,092 | -79 | -6.7% | 1,888,000 |
| 2025/05/27 | 1,182 | 1,380 | 1,128 | 1,171 | +79 | +7.2% | 7,067,600 |
| 2025/05/26 | 972 | 1,092 | 971 | 1,092 | +150 | +15.9% | 3,963,100 |
| 2025/05/23 | 833 | 942 | 802 | 942 | +150 | +18.9% | 4,619,500 |
| 2025/05/22 | 792 | 792 | 792 | 792 | +100 | +14.5% | 44,200 |
| 2025/05/21 | 678 | 704 | 677 | 692 | +24 | +3.6% | 114,600 |
| 2025/05/20 | 681 | 705 | 668 | 668 | -12 | -1.8% | 112,900 |
| 2025/05/19 | 692 | 692 | 663 | 680 | -24 | -3.4% | 155,300 |
| 2025/05/16 | 706 | 725 | 702 | 704 | +5 | +0.7% | 141,000 |
| 2025/05/15 | 699 | 717 | 696 | 699 | -8 | -1.1% | 92,300 |
1～
50
件表示中 / 6135件
類似銘柄と比較する
現在ご覧いただいている「プラットホーム」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 |
|---|---|---|---|---|---|---|---|---|
| プラットホーム | 162,800円 | +11.4% | +157.1% | 0.00% | 643.48倍 | 18.62倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| 星和電 | 60,000円 | +3.1% | -3.7% | 3.00% | 6.23倍 | 0.45倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| ＨＰＣシステムス | 180,600円 | +4.3% | +39.0% | 1.55% | 18.32倍 | 3.23倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ジオマテック | 82,700円 | -3.4% | -49.5% | 0.00% | 37.81倍 | 0.72倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| バルミューダ | 85,500円 | +0.3% | -89.4% | 0.00% | 730.77倍 | 1.68倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
市場注目の銘柄
チャート関連のコラム
