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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,045 | 4,120 | 4,010 | 4,085 | +20 | +0.5% | 3,800 |
| 2018/02/19 | 3,975 | 4,085 | 3,925 | 4,065 | +90 | +2.3% | 7,800 |
| 2018/02/16 | 4,010 | 4,090 | 3,905 | 3,975 | -35 | -0.9% | 9,600 |
| 2018/02/15 | 3,840 | 4,075 | 3,775 | 4,010 | +140 | +3.6% | 15,400 |
| 2018/02/14 | 3,895 | 3,920 | 3,715 | 3,870 | +45 | +1.2% | 14,900 |
| 2018/02/13 | 3,850 | 3,950 | 3,750 | 3,825 | -165 | -4.1% | 22,900 |
| 2018/02/09 | 3,775 | 4,030 | 3,775 | 3,990 | -170 | -4.1% | 29,100 |
| 2018/02/08 | 4,020 | 4,250 | 4,020 | 4,160 | +120 | +3% | 18,200 |
| 2018/02/07 | 4,375 | 4,440 | 4,015 | 4,040 | +155 | +4% | 33,000 |
| 2018/02/06 | 3,960 | 4,160 | 3,780 | 3,885 | -595 | -13.3% | 77,800 |
| 2018/02/05 | 4,450 | 4,515 | 4,300 | 4,480 | -110 | -2.4% | 24,200 |
| 2018/02/02 | 4,800 | 4,800 | 4,525 | 4,590 | -210 | -4.4% | 22,200 |
| 2018/02/01 | 4,720 | 4,825 | 4,720 | 4,800 | +30 | +0.6% | 10,100 |
| 2018/01/31 | 4,765 | 4,870 | 4,620 | 4,770 | -15 | -0.3% | 17,500 |
| 2018/01/30 | 5,050 | 5,050 | 4,705 | 4,785 | -235 | -4.7% | 37,600 |
| 2018/01/29 | 5,120 | 5,120 | 5,020 | 5,020 | -30 | -0.6% | 9,100 |
| 2018/01/26 | 5,110 | 5,140 | 5,010 | 5,050 | -90 | -1.8% | 14,300 |
| 2018/01/25 | 5,280 | 5,330 | 5,100 | 5,140 | -100 | -1.9% | 21,800 |
| 2018/01/24 | 5,270 | 5,340 | 5,190 | 5,240 | -70 | -1.3% | 11,300 |
| 2018/01/23 | 5,380 | 5,380 | 5,270 | 5,310 | +10 | +0.2% | 7,300 |
| 2018/01/22 | 5,040 | 5,370 | 5,020 | 5,300 | +160 | +3.1% | 19,100 |
| 2018/01/19 | 5,110 | 5,230 | 5,010 | 5,140 | -130 | -2.5% | 30,800 |
| 2018/01/18 | 5,380 | 5,470 | 5,180 | 5,270 | -110 | -2% | 22,700 |
| 2018/01/17 | 5,540 | 5,540 | 5,340 | 5,380 | -160 | -2.9% | 22,300 |
| 2018/01/16 | 5,490 | 5,580 | 5,370 | 5,540 | +20 | +0.4% | 20,200 |
| 2018/01/15 | 5,700 | 5,710 | 5,470 | 5,520 | -140 | -2.5% | 26,900 |
| 2018/01/12 | 6,060 | 6,060 | 5,650 | 5,660 | -100 | -1.7% | 54,700 |
| 2018/01/11 | 5,460 | 5,870 | 5,450 | 5,760 | +230 | +4.2% | 57,400 |
| 2018/01/10 | 5,420 | 5,580 | 5,370 | 5,530 | +70 | +1.3% | 18,200 |
| 2018/01/09 | 5,450 | 5,510 | 5,350 | 5,460 | +10 | +0.2% | 19,600 |
| 2018/01/05 | 5,400 | 5,480 | 5,180 | 5,450 | +10 | +0.2% | 42,300 |
| 2018/01/04 | 5,500 | 5,680 | 5,430 | 5,440 | -10 | -0.2% | 37,500 |
| 2017/12/29 | 5,700 | 5,700 | 5,360 | 5,450 | -180 | -3.2% | 37,100 |
| 2017/12/28 | 6,060 | 6,090 | 5,630 | 5,630 | -310 | -5.2% | 49,700 |
| 2017/12/27 | 5,750 | 6,050 | 5,640 | 5,940 | +190 | +3.3% | 43,800 |
| 2017/12/26 | 5,690 | 5,760 | 5,520 | 5,750 | +70 | +1.2% | 35,800 |
| 2017/12/25 | 6,000 | 6,000 | 5,580 | 5,680 | -490 | -7.9% | 73,200 |
| 2017/12/22 | 6,330 | 6,340 | 6,130 | 6,170 | -100 | -1.6% | 21,000 |
| 2017/12/21 | 6,130 | 6,460 | 6,090 | 6,270 | +100 | +1.6% | 54,100 |
| 2017/12/20 | 6,490 | 6,700 | 6,030 | 6,170 | -320 | -4.9% | 110,100 |
| 2017/12/19 | 6,500 | 6,590 | 6,230 | 6,490 | -70 | -1.1% | 76,600 |
| 2017/12/18 | 6,700 | 7,000 | 6,500 | 6,560 | -60 | -0.9% | 148,300 |
| 2017/12/15 | 6,500 | 6,950 | 6,410 | 6,620 | +140 | +2.2% | 182,400 |
| 2017/12/14 | 5,610 | 6,650 | 5,510 | 6,480 | +780 | +13.7% | 338,700 |
| 2017/12/13 | 5,600 | 5,940 | 5,550 | 5,700 | +500 | +9.6% | 143,400 |
| 2017/12/12 | 5,080 | 5,370 | 5,080 | 5,200 | +120 | +2.4% | 46,600 |
| 2017/12/11 | 4,865 | 5,170 | 4,805 | 5,080 | +120 | +2.4% | 54,600 |
| 2017/12/08 | 5,100 | 5,160 | 4,955 | 4,960 | -220 | -4.2% | 29,000 |
| 2017/12/07 | 5,020 | 5,230 | 4,950 | 5,180 | +240 | +4.9% | 33,300 |
| 2017/12/06 | 5,240 | 5,300 | 4,840 | 4,940 | -360 | -6.8% | 84,800 |
1801～
1850
件表示中 / 6122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 | 124,500円 | +11.4% | +157.1% | 0.00% | 492.09倍 | 14.24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 |
| アルチザ | 66,600円 | +10.3% | +731.1% | 3.00% | 22.40倍 | 0.88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 |
| ＡＳＴＩ | 177,900円 | - | - | - | - | 0.23倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| ミナトＨＤ | 74,300円 | -2.2% | +28.9% | 2.02% | 11.47倍 | 0.93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 |
| 京 写 | 39,500円 | +2.9% | +21.0% | 3.54% | 7.17倍 | 0.58倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
