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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,544 | 1,574 | 1,445 | 1,464 | -39 | -2.6% | 7,100 |
| 2015/09/03 | 1,469 | 1,600 | 1,450 | 1,503 | +34 | +2.3% | 7,200 |
| 2015/09/02 | 1,410 | 1,499 | 1,399 | 1,469 | +29 | +2% | 6,500 |
| 2015/09/01 | 1,400 | 1,450 | 1,400 | 1,440 | +21 | +1.5% | 6,600 |
| 2015/08/31 | 1,407 | 1,437 | 1,390 | 1,419 | -40 | -2.7% | 8,100 |
| 2015/08/28 | 1,451 | 1,481 | 1,400 | 1,459 | +9 | +0.6% | 5,500 |
| 2015/08/27 | 1,460 | 1,554 | 1,441 | 1,450 | +51 | +3.6% | 6,000 |
| 2015/08/26 | 1,340 | 1,400 | 1,300 | 1,399 | +129 | +10.2% | 11,200 |
| 2015/08/25 | 1,300 | 1,450 | 1,270 | 1,270 | -230 | -15.3% | 24,200 |
| 2015/08/24 | 1,456 | 1,505 | 1,330 | 1,500 | -95 | -6% | 20,800 |
| 2015/08/21 | 1,580 | 1,610 | 1,580 | 1,595 | -49 | -3% | 6,000 |
| 2015/08/20 | 1,680 | 1,680 | 1,575 | 1,644 | +4 | +0.2% | 3,300 |
| 2015/08/19 | 1,734 | 1,734 | 1,640 | 1,640 | -77 | -4.5% | 3,700 |
| 2015/08/18 | 1,645 | 1,770 | 1,645 | 1,717 | +72 | +4.4% | 10,100 |
| 2015/08/17 | 1,640 | 1,645 | 1,636 | 1,645 | +5 | +0.3% | 2,100 |
| 2015/08/14 | 1,672 | 1,672 | 1,640 | 1,640 | -32 | -1.9% | 8,600 |
| 2015/08/13 | 1,635 | 1,725 | 1,635 | 1,672 | -3 | -0.2% | 4,300 |
| 2015/08/12 | 1,702 | 1,705 | 1,640 | 1,675 | -25 | -1.5% | 7,200 |
| 2015/08/11 | 1,650 | 1,770 | 1,650 | 1,700 | +52 | +3.2% | 18,600 |
| 2015/08/10 | 1,599 | 1,750 | 1,560 | 1,648 | -102 | -5.8% | 36,100 |
| 2015/08/07 | 1,732 | 1,789 | 1,699 | 1,750 | +50 | +2.9% | 15,000 |
| 2015/08/06 | 1,740 | 1,755 | 1,653 | 1,700 | -8 | -0.5% | 6,400 |
| 2015/08/05 | 1,763 | 1,763 | 1,700 | 1,708 | -15 | -0.9% | 7,500 |
| 2015/08/04 | 1,800 | 1,800 | 1,723 | 1,723 | -88 | -4.9% | 18,300 |
| 2015/08/03 | 1,903 | 1,903 | 1,800 | 1,811 | -92 | -4.8% | 16,800 |
| 2015/07/31 | 1,899 | 2,035 | 1,899 | 1,903 | +15 | +0.8% | 33,000 |
| 2015/07/30 | 1,959 | 2,144 | 1,871 | 1,888 | +49 | +2.7% | 100,600 |
| 2015/07/29 | 1,901 | 2,045 | 1,813 | 1,839 | -136 | -6.9% | 51,000 |
| 2015/07/28 | 1,902 | 2,235 | 1,760 | 1,975 | -57 | -2.8% | 233,300 |
| 2015/07/27 | 1,596 | 2,032 | 1,596 | 2,032 | +400 | +24.5% | 315,600 |
| 2015/07/24 | 1,625 | 1,649 | 1,587 | 1,632 | -8 | -0.5% | 4,700 |
| 2015/07/23 | 1,635 | 1,640 | 1,603 | 1,640 | +45 | +2.8% | 2,800 |
| 2015/07/22 | 1,647 | 1,660 | 1,595 | 1,595 | -92 | -5.5% | 10,500 |
| 2015/07/21 | 1,701 | 1,744 | 1,650 | 1,687 | -23 | -1.3% | 10,200 |
| 2015/07/17 | 1,785 | 1,785 | 1,710 | 1,710 | -20 | -1.2% | 5,600 |
| 2015/07/16 | 1,760 | 1,760 | 1,696 | 1,730 | -10 | -0.6% | 10,600 |
| 2015/07/15 | 1,710 | 1,740 | 1,685 | 1,740 | +28 | +1.6% | 7,500 |
| 2015/07/14 | 1,750 | 1,764 | 1,680 | 1,712 | -35 | -2% | 13,500 |
| 2015/07/13 | 1,620 | 1,770 | 1,601 | 1,747 | +158 | +9.9% | 38,700 |
| 2015/07/10 | 1,662 | 1,678 | 1,585 | 1,589 | -105 | -6.2% | 17,600 |
| 2015/07/09 | 1,548 | 1,700 | 1,446 | 1,694 | +94 | +5.9% | 62,200 |
| 2015/07/08 | 1,739 | 1,830 | 1,541 | 1,600 | -99 | -5.8% | 60,000 |
| 2015/07/07 | 1,703 | 1,839 | 1,663 | 1,699 | +76 | +4.7% | 45,700 |
| 2015/07/06 | 1,678 | 1,731 | 1,596 | 1,623 | -135 | -7.7% | 52,400 |
| 2015/07/03 | 1,999 | 2,150 | 1,717 | 1,758 | -61 | -3.4% | 122,400 |
| 2015/07/02 | 1,771 | 1,927 | 1,739 | 1,819 | +19 | +1.1% | 37,100 |
| 2015/07/01 | 1,695 | 1,877 | 1,690 | 1,800 | +105 | +6.2% | 43,500 |
| 2015/06/30 | 1,750 | 1,780 | 1,693 | 1,695 | -85 | -4.8% | 46,500 |
| 2015/06/29 | 1,729 | 1,868 | 1,706 | 1,780 | -149 | -7.7% | 83,500 |
| 2015/06/26 | 2,037 | 2,050 | 1,882 | 1,929 | -101 | -5% | 58,600 |
2401～
2450
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
