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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/05/14 | 726 | 738 | 691 | 707 | -19 | -2.6% | 244,100 |
| 2025/05/13 | 757 | 779 | 726 | 726 | -46 | -6% | 304,900 |
| 2025/05/12 | 780 | 824 | 766 | 772 | +54 | +7.5% | 714,700 |
| 2025/05/09 | 715 | 738 | 712 | 718 | +1 | +0.1% | 212,000 |
| 2025/05/08 | 766 | 766 | 715 | 717 | -23 | -3.1% | 285,400 |
| 2025/05/07 | 800 | 805 | 737 | 740 | -53 | -6.7% | 546,500 |
| 2025/05/02 | 885 | 911 | 788 | 793 | -107 | -11.9% | 926,000 |
| 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 |
1～
50
件表示中 / 6119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 | 172,100円 | +11.4% | +157.1% | 0.00% | 680.24倍 | 20.60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 |
| 大同信 | 50,200円 | +9.5% | +10.9% | 2.99% | 9.34倍 | 0.33倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| シライ電子 | 56,500円 | -8.0% | -38.3% | 5.66% | 6.48倍 | 0.85倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| ＵＭＣエレ | 29,100円 | -12.8% | -8.9% | 3.44% | 8.57倍 | 0.89倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ＨＰＣシステムス | 186,300円 | +4.3% | +39.0% | 1.50% | 18.90倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
