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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/05 | 4,940 | 5,340 | 4,730 | 5,300 | +370 | +7.5% | 50,900 |
| 2017/12/04 | 5,020 | 5,180 | 4,870 | 4,930 | -140 | -2.8% | 33,000 |
| 2017/12/01 | 5,220 | 5,220 | 5,010 | 5,070 | -70 | -1.4% | 21,800 |
| 2017/11/30 | 5,380 | 5,380 | 4,975 | 5,140 | -260 | -4.8% | 34,400 |
| 2017/11/29 | 5,450 | 5,690 | 5,350 | 5,400 | -50 | -0.9% | 36,100 |
| 2017/11/28 | 5,650 | 5,710 | 5,430 | 5,450 | -310 | -5.4% | 51,100 |
| 2017/11/27 | 5,400 | 6,260 | 5,400 | 5,760 | +400 | +7.5% | 152,400 |
| 2017/11/24 | 5,950 | 5,950 | 5,250 | 5,360 | -400 | -6.9% | 55,600 |
| 2017/11/22 | 5,550 | 5,900 | 5,550 | 5,760 | +250 | +4.5% | 48,600 |
| 2017/11/21 | 5,320 | 5,660 | 5,290 | 5,510 | +180 | +3.4% | 49,100 |
| 2017/11/20 | 5,060 | 5,440 | 4,950 | 5,330 | +415 | +8.4% | 72,500 |
| 2017/11/17 | 5,230 | 6,110 | 4,700 | 4,915 | -315 | -6% | 145,000 |
| 2017/11/16 | 5,360 | 5,520 | 5,110 | 5,230 | -180 | -3.3% | 46,000 |
| 2017/11/15 | 5,600 | 5,800 | 5,090 | 5,410 | +170 | +3.2% | 95,200 |
| 2017/11/14 | 5,200 | 5,490 | 4,800 | 5,240 | +180 | +3.6% | 93,400 |
| 2017/11/13 | 4,580 | 5,140 | 4,550 | 5,060 | +620 | +14% | 145,700 |
| 2017/11/10 | 3,980 | 4,470 | 3,965 | 4,440 | +415 | +10.3% | 77,700 |
1851～
1900
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
