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 |
|---|---|---|---|---|---|---|---|
| 2003/10/15 | 2,210 | 2,530 | 2,140 | 2,530 | +400 | +18.8% | 15,600 |
| 2003/10/14 | 1,990 | 2,190 | 1,990 | 2,130 | +60 | +2.9% | 5,000 |
| 2003/10/10 | 2,110 | 2,200 | 1,870 | 2,070 | -60 | -2.8% | 10,500 |
| 2003/10/09 | 2,040 | 2,400 | 2,040 | 2,130 | +130 | +6.5% | 24,900 |
| 2003/10/08 | 1,730 | 2,000 | 1,710 | 2,000 | +300 | +17.6% | 11,200 |
| 2003/10/07 | 1,690 | 1,700 | 1,630 | 1,700 | ±0 | ±0% | 3,100 |
| 2003/10/06 | 1,720 | 1,720 | 1,700 | 1,700 | +20 | +1.2% | 1,100 |
| 2003/10/03 | 1,720 | 1,720 | 1,680 | 1,680 | -10 | -0.6% | 1,100 |
| 2003/10/02 | 1,700 | 1,740 | 1,670 | 1,690 | +20 | +1.2% | 1,700 |
| 2003/10/01 | 1,560 | 1,690 | 1,560 | 1,670 | +100 | +6.4% | 5,500 |
| 2003/09/30 | 1,600 | 1,600 | 1,560 | 1,570 | -40 | -2.5% | 1,100 |
| 2003/09/29 | 1,610 | 1,610 | 1,590 | 1,610 | +30 | +1.9% | 1,500 |
| 2003/09/26 | 1,630 | 1,630 | 1,570 | 1,580 | -20 | -1.3% | 1,200 |
| 2003/09/25 | 1,670 | 1,670 | 1,580 | 1,600 | -10 | -0.6% | 3,000 |
| 2003/09/24 | 1,640 | 1,640 | 1,580 | 1,610 | +30 | +1.9% | 700 |
| 2003/09/22 | 1,640 | 1,660 | 1,580 | 1,580 | -60 | -3.7% | 2,600 |
| 2003/09/19 | 1,600 | 1,640 | 1,600 | 1,640 | +50 | +3.1% | 3,400 |
| 2003/09/18 | 1,630 | 1,670 | 1,590 | 1,590 | -50 | -3% | 2,600 |
| 2003/09/17 | 1,600 | 1,640 | 1,590 | 1,640 | +50 | +3.1% | 2,300 |
| 2003/09/16 | 1,560 | 1,590 | 1,560 | 1,590 | +30 | +1.9% | 1,400 |
| 2003/09/12 | 1,570 | 1,570 | 1,540 | 1,560 | -10 | -0.6% | 1,600 |
| 2003/09/11 | 1,600 | 1,600 | 1,560 | 1,570 | -20 | -1.3% | 4,300 |
| 2003/09/10 | 1,560 | 1,590 | 1,550 | 1,590 | +30 | +1.9% | 1,100 |
| 2003/09/09 | 1,590 | 1,590 | 1,560 | 1,560 | -30 | -1.9% | 1,500 |
| 2003/09/08 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 800 |
| 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 |
5351～
5400
件表示中 / 6154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 | 129,500円 | +11.4% | +157.1% | 0.00% | 511.86倍 | 14.81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 |
| 不二電機 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.35倍 | 0.54倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| ミナトＨＤ | 82,100円 | -2.2% | +28.9% | 1.83% | 12.95倍 | 1.05倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| アルチザ | 63,900円 | +10.3% | +731.1% | 3.13% | 21.49倍 | 0.84倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| 大井電気 | 395,000円 | +10.5% | -18.8% | 1.77% | 6.88倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
