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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 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 |
51～
100
件表示中 / 6153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 | 136,600円 | +11.4% | +157.1% | 0.00% | 539.92倍 | 15.62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 |
| 小野測 | 56,300円 | +16.9% | +206.6% | 3.55% | 10.67倍 | 0.38倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 不二電機 | 105,300円 | -2.2% | -14.2% | 3.04% | 27.40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 | 81,900円 | -2.2% | +28.9% | 1.83% | 12.92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 | 64,300円 | +10.3% | +731.1% | 3.11% | 21.63倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
