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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,375 | 3,595 | 3,355 | 3,575 | +100 | +2.9% | 10,300 |
| 2018/04/06 | 3,610 | 3,655 | 3,470 | 3,475 | -135 | -3.7% | 10,000 |
| 2018/04/05 | 3,550 | 3,615 | 3,525 | 3,610 | +75 | +2.1% | 5,800 |
| 2018/04/04 | 3,695 | 3,695 | 3,515 | 3,535 | -90 | -2.5% | 7,900 |
| 2018/04/03 | 3,670 | 3,690 | 3,575 | 3,625 | -100 | -2.7% | 7,500 |
| 2018/04/02 | 3,810 | 3,895 | 3,705 | 3,725 | -80 | -2.1% | 21,700 |
| 2018/03/30 | 3,650 | 3,880 | 3,625 | 3,805 | +225 | +6.3% | 21,400 |
| 2018/03/29 | 3,585 | 3,630 | 3,530 | 3,580 | +45 | +1.3% | 7,700 |
| 2018/03/28 | 3,500 | 3,630 | 3,470 | 3,535 | +25 | +0.7% | 6,300 |
| 2018/03/27 | 3,660 | 3,660 | 3,480 | 3,510 | -10 | -0.3% | 13,600 |
| 2018/03/26 | 3,375 | 3,580 | 3,240 | 3,520 | +75 | +2.2% | 22,600 |
| 2018/03/23 | 3,415 | 3,630 | 3,410 | 3,445 | -165 | -4.6% | 22,700 |
| 2018/03/22 | 3,510 | 3,640 | 3,510 | 3,610 | +30 | +0.8% | 5,400 |
| 2018/03/20 | 3,425 | 3,605 | 3,415 | 3,580 | +15 | +0.4% | 7,100 |
| 2018/03/19 | 3,720 | 3,740 | 3,540 | 3,565 | -225 | -5.9% | 10,000 |
| 2018/03/16 | 3,850 | 3,850 | 3,720 | 3,790 | -30 | -0.8% | 10,100 |
| 2018/03/15 | 3,750 | 3,830 | 3,615 | 3,820 | +65 | +1.7% | 15,200 |
| 2018/03/14 | 3,855 | 3,995 | 3,710 | 3,755 | -30 | -0.8% | 26,900 |
| 2018/03/13 | 3,500 | 3,825 | 3,480 | 3,785 | +285 | +8.1% | 26,500 |
| 2018/03/12 | 3,470 | 3,735 | 3,425 | 3,500 | +15 | +0.4% | 28,700 |
| 2018/03/09 | 3,480 | 3,530 | 3,365 | 3,485 | +65 | +1.9% | 13,400 |
| 2018/03/08 | 3,435 | 3,555 | 3,380 | 3,420 | -35 | -1% | 16,300 |
| 2018/03/07 | 4,155 | 4,175 | 3,440 | 3,455 | -560 | -13.9% | 98,800 |
| 2018/03/06 | 3,665 | 4,015 | 3,505 | 4,015 | +700 | +21.1% | 41,100 |
| 2018/03/05 | 3,565 | 3,600 | 3,310 | 3,315 | -250 | -7% | 21,300 |
| 2018/03/02 | 3,525 | 3,605 | 3,520 | 3,565 | -50 | -1.4% | 6,900 |
| 2018/03/01 | 3,685 | 3,685 | 3,610 | 3,615 | -70 | -1.9% | 4,200 |
| 2018/02/28 | 3,580 | 3,695 | 3,505 | 3,685 | +80 | +2.2% | 8,500 |
| 2018/02/27 | 3,780 | 3,860 | 3,605 | 3,605 | -195 | -5.1% | 18,800 |
| 2018/02/26 | 3,820 | 3,820 | 3,755 | 3,800 | -40 | -1% | 4,800 |
| 2018/02/23 | 3,925 | 3,925 | 3,805 | 3,840 | -85 | -2.2% | 9,300 |
| 2018/02/22 | 4,010 | 4,150 | 3,900 | 3,925 | -80 | -2% | 10,900 |
| 2018/02/21 | 4,040 | 4,135 | 4,005 | 4,005 | -80 | -2% | 10,100 |
| 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 |
1801～
1850
件表示中 / 6155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 | 131,000円 | +11.4% | +157.1% | 0.00% | 517.79倍 | 14.98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 |
| ミナトＨＤ | 82,000円 | -2.2% | +28.9% | 1.83% | 12.93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 |
| ピクセラ | 6,300円 | - | - | 0.00% | - | 11.78倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| ネクスＧ | 16,400円 | +57.2% | - | 0.00% | 390.48倍 | 2.06倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| アルチザ | 62,300円 | +10.3% | +731.1% | 3.21% | 20.96倍 | 0.82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
