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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 2,400 |
| 2003/09/04 | 1,570 | 1,580 | 1,560 | 1,580 | +10 | +0.6% | 1,500 |
| 2003/09/03 | 1,610 | 1,610 | 1,570 | 1,570 | -10 | -0.6% | 4,300 |
| 2003/09/02 | 1,690 | 1,690 | 1,560 | 1,580 | -100 | -6% | 4,300 |
| 2003/09/01 | 1,710 | 1,730 | 1,670 | 1,680 | +40 | +2.4% | 3,800 |
| 2003/08/29 | 1,600 | 1,650 | 1,600 | 1,640 | +40 | +2.5% | 1,500 |
| 2003/08/28 | 1,600 | 1,640 | 1,600 | 1,600 | +10 | +0.6% | 1,300 |
| 2003/08/27 | 1,600 | 1,600 | 1,570 | 1,590 | -10 | -0.6% | 1,300 |
| 2003/08/26 | 1,620 | 1,620 | 1,540 | 1,600 | -10 | -0.6% | 1,000 |
| 2003/08/25 | 1,610 | 1,670 | 1,610 | 1,610 | ±0 | ±0% | 1,500 |
| 2003/08/22 | 1,670 | 1,680 | 1,550 | 1,610 | ±0 | ±0% | 10,600 |
| 2003/08/21 | 1,460 | 1,610 | 1,460 | 1,610 | +170 | +11.8% | 5,900 |
| 2003/08/20 | 1,500 | 1,500 | 1,340 | 1,440 | -60 | -4% | 4,900 |
| 2003/08/19 | 1,480 | 1,550 | 1,480 | 1,500 | -10 | -0.7% | 7,700 |
| 2003/08/18 | 1,490 | 1,510 | 1,490 | 1,510 | +40 | +2.7% | 800 |
| 2003/08/15 | 1,450 | 1,470 | 1,450 | 1,470 | ±0 | ±0% | 3,500 |
| 2003/08/14 | 1,480 | 1,480 | 1,470 | 1,470 | -70 | -4.5% | 1,000 |
| 2003/08/13 | 1,510 | 1,540 | 1,430 | 1,540 | ±0 | ±0% | 5,100 |
| 2003/08/12 | 1,510 | 1,540 | 1,500 | 1,540 | +30 | +2% | 400 |
| 2003/08/11 | 1,530 | 1,530 | 1,460 | 1,510 | -20 | -1.3% | 800 |
| 2003/08/08 | 1,500 | 1,530 | 1,480 | 1,530 | -10 | -0.6% | 800 |
| 2003/08/07 | 1,540 | 1,540 | 1,500 | 1,540 | +60 | +4.1% | 1,500 |
| 2003/08/06 | 1,500 | 1,500 | 1,480 | 1,480 | -70 | -4.5% | 700 |
| 2003/08/05 | 1,610 | 1,610 | 1,550 | 1,550 | +40 | +2.6% | 1,200 |
| 2003/08/04 | 1,510 | 1,510 | 1,510 | 1,510 | -20 | -1.3% | 200 |
| 2003/08/01 | 1,600 | 1,600 | 1,530 | 1,530 | -70 | -4.4% | 1,100 |
| 2003/07/31 | 1,670 | 1,670 | 1,600 | 1,600 | +50 | +3.2% | 1,500 |
| 2003/07/30 | 1,580 | 1,600 | 1,550 | 1,550 | +10 | +0.6% | 2,000 |
| 2003/07/29 | 1,590 | 1,610 | 1,540 | 1,540 | -100 | -6.1% | 2,400 |
| 2003/07/28 | 1,690 | 1,690 | 1,640 | 1,640 | -10 | -0.6% | 1,100 |
| 2003/07/25 | 1,660 | 1,710 | 1,650 | 1,650 | -90 | -5.2% | 2,100 |
| 2003/07/24 | 1,700 | 1,740 | 1,650 | 1,740 | +120 | +7.4% | 5,100 |
| 2003/07/23 | 1,560 | 1,640 | 1,560 | 1,620 | +30 | +1.9% | 4,000 |
| 2003/07/22 | 1,690 | 1,690 | 1,560 | 1,590 | -160 | -9.1% | 5,600 |
| 2003/07/18 | 1,670 | 1,750 | 1,600 | 1,750 | +80 | +4.8% | 6,500 |
| 2003/07/17 | 1,840 | 1,840 | 1,670 | 1,670 | -160 | -8.7% | 7,100 |
| 2003/07/16 | 1,880 | 1,910 | 1,750 | 1,830 | -180 | -9% | 11,100 |
| 2003/07/15 | 2,320 | 2,450 | 2,000 | 2,010 | - | - | 54,500 |
| 2003/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/08 | 961 | 980 | 950 | 950 | -21 | -2.2% | 2,500 |
| 2003/07/07 | 925 | 971 | 921 | 971 | +11 | +1.1% | 2,500 |
| 2003/07/04 | 960 | 965 | 955 | 960 | +10 | +1.1% | 1,600 |
| 2003/07/03 | 995 | 1,000 | 950 | 950 | -40 | -4% | 7,300 |
| 2003/07/02 | 960 | 990 | 930 | 990 | +30 | +3.1% | 5,200 |
| 2003/07/01 | 930 | 960 | 930 | 960 | +50 | +5.5% | 600 |
| 2003/06/30 | 910 | 920 | 900 | 910 | +20 | +2.2% | 3,600 |
| 2003/06/27 | 860 | 890 | 860 | 890 | -20 | -2.2% | 3,700 |
5301～
5350
件表示中 / 6079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 | 79,300円 | +16.2% | - | 0.00% | 250.95倍 | 9.34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 |
| 大井電気 | 281,000円 | +3.1% | +70.4% | 0.00% | 3.52倍 | 0.59倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| 筑波精工 | - | -28.2% | - | - | - | - |
|
- |
| 沢藤電 | 85,800円 | -12.1% | -72.1% | 3.73% | 33.66倍 | 0.29倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| 三相電機 | 78,000円 | -11.7% | - | 3.21% | - | 0.30倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
市場注目の銘柄
チャート関連のコラム
