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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 3,500 | 3,500 | 3,420 | 3,435 | -70 | -2% | 1,700 |
| 2018/07/30 | 3,395 | 3,555 | 3,390 | 3,505 | +75 | +2.2% | 7,800 |
| 2018/07/27 | 3,470 | 3,470 | 3,405 | 3,430 | -30 | -0.9% | 1,700 |
| 2018/07/26 | 3,420 | 3,490 | 3,410 | 3,460 | +5 | +0.1% | 5,100 |
| 2018/07/25 | 3,395 | 3,510 | 3,395 | 3,455 | +75 | +2.2% | 2,700 |
| 2018/07/24 | 3,280 | 3,485 | 3,280 | 3,380 | +40 | +1.2% | 5,600 |
| 2018/07/23 | 3,270 | 3,345 | 3,270 | 3,340 | +5 | +0.1% | 2,300 |
| 2018/07/20 | 3,360 | 3,400 | 3,310 | 3,335 | -35 | -1% | 6,300 |
| 2018/07/19 | 3,325 | 3,390 | 3,325 | 3,370 | -5 | -0.1% | 1,100 |
| 2018/07/18 | 3,360 | 3,400 | 3,360 | 3,375 | +40 | +1.2% | 2,700 |
| 2018/07/17 | 3,260 | 3,380 | 3,260 | 3,335 | +60 | +1.8% | 2,100 |
| 2018/07/13 | 3,305 | 3,380 | 3,255 | 3,275 | -30 | -0.9% | 6,000 |
| 2018/07/12 | 3,170 | 3,395 | 3,170 | 3,305 | +65 | +2% | 10,000 |
| 2018/07/11 | 3,100 | 3,295 | 3,090 | 3,240 | +115 | +3.7% | 5,500 |
| 2018/07/10 | 3,130 | 3,180 | 3,080 | 3,125 | -10 | -0.3% | 4,500 |
| 2018/07/09 | 3,050 | 3,145 | 3,050 | 3,135 | +30 | +1% | 1,400 |
| 2018/07/06 | 2,915 | 3,285 | 2,915 | 3,105 | +190 | +6.5% | 13,000 |
| 2018/07/05 | 3,020 | 3,070 | 2,890 | 2,915 | -110 | -3.6% | 9,600 |
| 2018/07/04 | 3,125 | 3,125 | 3,005 | 3,025 | -100 | -3.2% | 4,900 |
| 2018/07/03 | 3,160 | 3,215 | 3,065 | 3,125 | -45 | -1.4% | 3,300 |
| 2018/07/02 | 3,280 | 3,280 | 3,170 | 3,170 | -50 | -1.6% | 1,500 |
| 2018/06/29 | 3,185 | 3,270 | 3,120 | 3,220 | +35 | +1.1% | 4,500 |
| 2018/06/28 | 3,260 | 3,260 | 3,160 | 3,185 | -65 | -2% | 6,300 |
| 2018/06/27 | 3,285 | 3,300 | 3,225 | 3,250 | -65 | -2% | 6,200 |
| 2018/06/26 | 3,305 | 3,370 | 3,285 | 3,315 | -30 | -0.9% | 5,800 |
| 2018/06/25 | 3,370 | 3,420 | 3,320 | 3,345 | -75 | -2.2% | 6,100 |
| 2018/06/22 | 3,475 | 3,475 | 3,390 | 3,420 | -40 | -1.2% | 6,700 |
| 2018/06/21 | 3,530 | 3,600 | 3,445 | 3,460 | -70 | -2% | 10,900 |
| 2018/06/20 | 3,440 | 3,540 | 3,365 | 3,530 | +20 | +0.6% | 11,100 |
| 2018/06/19 | 3,560 | 3,565 | 3,400 | 3,510 | -30 | -0.8% | 17,100 |
| 2018/06/18 | 3,645 | 3,650 | 3,535 | 3,540 | -125 | -3.4% | 11,700 |
| 2018/06/15 | 3,755 | 3,755 | 3,660 | 3,665 | -90 | -2.4% | 7,900 |
| 2018/06/14 | 3,770 | 3,825 | 3,725 | 3,755 | -65 | -1.7% | 9,500 |
| 2018/06/13 | 3,745 | 3,825 | 3,685 | 3,820 | +135 | +3.7% | 14,300 |
| 2018/06/12 | 3,735 | 3,735 | 3,660 | 3,685 | -50 | -1.3% | 10,100 |
| 2018/06/11 | 3,795 | 3,805 | 3,710 | 3,735 | -120 | -3.1% | 11,700 |
| 2018/06/08 | 3,930 | 3,930 | 3,780 | 3,855 | -10 | -0.3% | 16,400 |
| 2018/06/07 | 4,080 | 4,110 | 3,810 | 3,865 | -335 | -8% | 79,500 |
| 2018/06/06 | 4,200 | 4,200 | 4,060 | 4,200 | +700 | +20% | 106,100 |
| 2018/06/05 | 3,635 | 3,635 | 3,500 | 3,500 | -135 | -3.7% | 6,100 |
| 2018/06/04 | 3,700 | 3,720 | 3,535 | 3,635 | -15 | -0.4% | 14,000 |
| 2018/06/01 | 3,620 | 3,655 | 3,570 | 3,650 | +100 | +2.8% | 7,700 |
| 2018/05/31 | 3,645 | 3,650 | 3,540 | 3,550 | -25 | -0.7% | 4,100 |
| 2018/05/30 | 3,585 | 3,635 | 3,540 | 3,575 | -80 | -2.2% | 12,700 |
| 2018/05/29 | 3,640 | 3,780 | 3,530 | 3,655 | +80 | +2.2% | 27,300 |
| 2018/05/28 | 3,630 | 3,675 | 3,560 | 3,575 | -25 | -0.7% | 7,500 |
| 2018/05/25 | 3,610 | 3,675 | 3,580 | 3,600 | -45 | -1.2% | 10,900 |
| 2018/05/24 | 3,680 | 3,690 | 3,620 | 3,645 | -50 | -1.4% | 4,800 |
| 2018/05/23 | 3,835 | 3,835 | 3,650 | 3,695 | -85 | -2.2% | 12,200 |
| 2018/05/22 | 3,895 | 3,895 | 3,755 | 3,780 | -10 | -0.3% | 9,800 |
1651～
1700
件表示中 / 6082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 | 71,800円 | +16.2% | - | 0.00% | 227.22倍 | 8.46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 |
| ＮＫＫ | 419,500円 | +9.7% | - | 1.91% | - | 0.27倍 |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| エブレン | 224,600円 | +2.8% | +8.2% | 1.78% | 9.68倍 | 0.74倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ユビテック | 22,100円 | +37.8% | - | 0.00% | - | 1.77倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
| リバーエレテク | 37,500円 | +4.5% | - | 2.67% | - | 0.67倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
市場注目の銘柄
チャート関連のコラム
