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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,380 | 1,380 | 1,340 | 1,357 | -47 | -3.3% | 5,700 |
| 2015/10/26 | 1,460 | 1,460 | 1,399 | 1,404 | +4 | +0.3% | 10,300 |
| 2015/10/23 | 1,359 | 1,479 | 1,330 | 1,400 | +71 | +5.3% | 21,500 |
| 2015/10/22 | 1,256 | 1,333 | 1,256 | 1,329 | +65 | +5.1% | 5,500 |
| 2015/10/21 | 1,259 | 1,273 | 1,244 | 1,264 | +17 | +1.4% | 7,900 |
| 2015/10/20 | 1,280 | 1,330 | 1,240 | 1,247 | -13 | -1% | 10,600 |
| 2015/10/19 | 1,230 | 1,280 | 1,206 | 1,260 | +35 | +2.9% | 5,800 |
| 2015/10/16 | 1,221 | 1,283 | 1,221 | 1,225 | -4 | -0.3% | 10,800 |
| 2015/10/15 | 1,180 | 1,250 | 1,180 | 1,229 | +32 | +2.7% | 4,900 |
| 2015/10/14 | 1,156 | 1,229 | 1,146 | 1,197 | +32 | +2.7% | 5,900 |
| 2015/10/13 | 1,194 | 1,198 | 1,146 | 1,165 | -59 | -4.8% | 8,700 |
| 2015/10/09 | 1,240 | 1,268 | 1,201 | 1,224 | -16 | -1.3% | 6,000 |
| 2015/10/08 | 1,260 | 1,270 | 1,240 | 1,240 | -36 | -2.8% | 3,000 |
| 2015/10/07 | 1,276 | 1,278 | 1,276 | 1,276 | +1 | +0.1% | 900 |
| 2015/10/06 | 1,308 | 1,310 | 1,274 | 1,275 | -24 | -1.8% | 5,400 |
| 2015/10/05 | 1,300 | 1,326 | 1,299 | 1,299 | -11 | -0.8% | 2,800 |
| 2015/10/02 | 1,245 | 1,315 | 1,245 | 1,310 | +70 | +5.6% | 2,200 |
| 2015/10/01 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 3,100 |
| 2015/09/30 | 1,220 | 1,261 | 1,220 | 1,250 | ±0 | ±0% | 3,400 |
| 2015/09/29 | 1,250 | 1,250 | 1,247 | 1,250 | - | - | 700 |
| 2015/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/25 | 1,223 | 1,330 | 1,215 | 1,280 | +45 | +3.6% | 1,900 |
| 2015/09/24 | 1,280 | 1,308 | 1,205 | 1,235 | -88 | -6.7% | 8,000 |
| 2015/09/18 | 1,327 | 1,368 | 1,323 | 1,323 | -21 | -1.6% | 2,300 |
| 2015/09/17 | 1,333 | 1,350 | 1,328 | 1,344 | +8 | +0.6% | 2,100 |
| 2015/09/16 | 1,350 | 1,400 | 1,335 | 1,336 | -7 | -0.5% | 8,100 |
| 2015/09/15 | 1,389 | 1,407 | 1,343 | 1,343 | -76 | -5.4% | 6,500 |
| 2015/09/14 | 1,431 | 1,460 | 1,372 | 1,419 | -41 | -2.8% | 13,500 |
| 2015/09/11 | 1,315 | 1,490 | 1,315 | 1,460 | +89 | +6.5% | 4,100 |
| 2015/09/10 | 1,371 | 1,371 | 1,371 | 1,371 | -27 | -1.9% | 100 |
| 2015/09/09 | 1,400 | 1,408 | 1,351 | 1,398 | +57 | +4.3% | 2,700 |
| 2015/09/08 | 1,400 | 1,400 | 1,341 | 1,341 | -59 | -4.2% | 2,300 |
| 2015/09/07 | 1,399 | 1,400 | 1,326 | 1,400 | -64 | -4.4% | 5,000 |
| 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 |
2401～
2450
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
