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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 814 | 965 | 810 | 900 | +84 | +10.3% | 1,887,100 |
| 2025/04/30 | 935 | 968 | 815 | 816 | -149 | -15.4% | 1,198,300 |
| 2025/04/28 | 1,100 | 1,120 | 965 | 965 | -181 | -15.8% | 2,106,300 |
| 2025/04/25 | 1,273 | 1,283 | 1,100 | 1,146 | -157 | -12% | 366,000 |
| 2025/04/24 | 1,372 | 1,426 | 1,300 | 1,303 | -129 | -9% | 136,000 |
| 2025/04/23 | 1,321 | 1,500 | 1,256 | 1,432 | +81 | +6% | 581,700 |
| 2025/04/22 | 1,573 | 1,600 | 1,277 | 1,351 | -229 | -14.5% | 698,400 |
| 2025/04/21 | 1,580 | 1,668 | 1,445 | 1,580 | -40 | -2.5% | 910,400 |
| 2025/04/18 | 1,650 | 1,713 | 1,550 | 1,620 | -70 | -4.1% | 623,500 |
| 2025/04/17 | 1,678 | 1,822 | 1,623 | 1,690 | -10 | -0.6% | 672,200 |
| 2025/04/16 | 1,684 | 1,723 | 1,381 | 1,700 | ±0 | ±0% | 638,600 |
| 2025/04/15 | 1,686 | 1,756 | 1,650 | 1,700 | -20 | -1.2% | 144,300 |
| 2025/04/14 | 1,769 | 1,769 | 1,675 | 1,720 | -48 | -2.7% | 148,200 |
| 2025/04/11 | 1,633 | 1,768 | 1,473 | 1,768 | +118 | +7.2% | 377,000 |
| 2025/04/10 | 1,689 | 1,699 | 1,605 | 1,650 | -8 | -0.5% | 57,700 |
| 2025/04/09 | 1,618 | 1,671 | 1,472 | 1,658 | +22 | +1.3% | 168,700 |
| 2025/04/08 | 1,710 | 1,712 | 1,603 | 1,636 | +6 | +0.4% | 63,700 |
| 2025/04/07 | 1,605 | 1,647 | 1,453 | 1,630 | -55 | -3.3% | 94,500 |
| 2025/04/04 | 1,660 | 1,707 | 1,630 | 1,685 | -15 | -0.9% | 84,200 |
| 2025/04/03 | 1,671 | 1,790 | 1,671 | 1,700 | -2 | -0.1% | 140,400 |
| 2025/04/02 | 1,680 | 1,717 | 1,642 | 1,702 | -9 | -0.5% | 97,800 |
| 2025/04/01 | 1,703 | 1,744 | 1,671 | 1,711 | -18 | -1% | 146,300 |
| 2025/03/31 | 1,725 | 1,750 | 1,674 | 1,729 | -5 | -0.3% | 63,500 |
| 2025/03/28 | 1,650 | 1,907 | 1,650 | 1,734 | -3,216 | -65% | 264,300 |
| 2025/03/27 | 5,050 | 5,170 | 4,565 | 4,950 | -300 | -5.7% | 88,200 |
| 2025/03/26 | 4,840 | 5,380 | 4,205 | 5,250 | +345 | +7% | 164,500 |
| 2025/03/25 | 5,050 | 5,340 | 4,800 | 4,905 | -145 | -2.9% | 74,200 |
| 2025/03/24 | 5,140 | 5,240 | 5,030 | 5,050 | -60 | -1.2% | 74,600 |
| 2025/03/21 | 4,720 | 5,240 | 4,720 | 5,110 | +325 | +6.8% | 137,400 |
| 2025/03/19 | 4,760 | 4,950 | 4,680 | 4,785 | -45 | -0.9% | 146,200 |
| 2025/03/18 | 4,675 | 4,965 | 4,285 | 4,830 | +295 | +6.5% | 371,100 |
| 2025/03/17 | 4,535 | 4,535 | 4,535 | 4,535 | +700 | +18.3% | 88,000 |
| 2025/03/14 | 3,835 | 3,835 | 3,835 | 3,835 | +700 | +22.3% | 29,800 |
| 2025/03/13 | 3,070 | 3,165 | 3,050 | 3,135 | -5 | -0.2% | 45,600 |
| 2025/03/12 | 2,933 | 3,300 | 2,933 | 3,140 | +178 | +6% | 39,700 |
| 2025/03/11 | 2,860 | 2,982 | 2,840 | 2,962 | +52 | +1.8% | 55,900 |
| 2025/03/10 | 2,935 | 2,950 | 2,871 | 2,910 | -25 | -0.9% | 29,300 |
| 2025/03/07 | 2,930 | 2,970 | 2,902 | 2,935 | -45 | -1.5% | 10,300 |
| 2025/03/06 | 2,935 | 2,991 | 2,917 | 2,980 | +45 | +1.5% | 27,600 |
| 2025/03/05 | 2,850 | 2,963 | 2,815 | 2,935 | +50 | +1.7% | 25,300 |
| 2025/03/04 | 2,880 | 2,899 | 2,821 | 2,885 | -28 | -1% | 11,000 |
| 2025/03/03 | 2,861 | 2,914 | 2,821 | 2,913 | +120 | +4.3% | 19,200 |
| 2025/02/28 | 2,821 | 2,844 | 2,750 | 2,793 | -50 | -1.8% | 27,500 |
| 2025/02/27 | 2,860 | 2,860 | 2,821 | 2,843 | -8 | -0.3% | 7,200 |
| 2025/02/26 | 2,966 | 2,998 | 2,750 | 2,851 | -115 | -3.9% | 25,900 |
| 2025/02/25 | 2,920 | 3,000 | 2,850 | 2,966 | +21 | +0.7% | 19,000 |
| 2025/02/21 | 2,941 | 2,957 | 2,881 | 2,945 | -20 | -0.7% | 12,400 |
| 2025/02/20 | 2,956 | 3,010 | 2,920 | 2,965 | -5 | -0.2% | 10,300 |
| 2025/02/19 | 2,993 | 3,000 | 2,935 | 2,970 | -10 | -0.3% | 16,200 |
| 2025/02/18 | 3,050 | 3,065 | 2,900 | 2,980 | -18 | -0.6% | 77,500 |
1～
50
件表示中 / 6078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 | 81,000円 | +16.2% | - | 0.00% | 256.33倍 | 9.54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 |
| ツインバード | 41,100円 | +4.4% | +185.7% | 3.16% | 43.81倍 | 0.56倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| 多摩川ＨＤ | 67,500円 | +149.6% | - | 0.44% | 29.16倍 | 0.94倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| 池上通 | 57,400円 | -6.0% | -77.8% | 1.74% | 23.00倍 | 0.31倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| ＯＳＧコーポ | 76,200円 | +8.5% | +300.0% | 5.25% | 13.19倍 | 1.54倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
市場注目の銘柄
チャート関連のコラム
