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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,415 | 2,822 | 2,320 | 2,693 | +328 | +13.9% | 282,500 |
| 2024/10/23 | 2,400 | 2,611 | 2,289 | 2,365 | -56 | -2.3% | 105,400 |
| 2024/10/22 | 2,470 | 2,487 | 2,414 | 2,421 | -79 | -3.2% | 16,400 |
| 2024/10/21 | 2,480 | 2,500 | 2,422 | 2,500 | -30 | -1.2% | 28,200 |
| 2024/10/18 | 2,515 | 2,585 | 2,515 | 2,530 | ±0 | ±0% | 36,100 |
| 2024/10/17 | 2,475 | 2,551 | 2,461 | 2,530 | +5 | +0.2% | 32,800 |
| 2024/10/16 | 2,453 | 2,547 | 2,436 | 2,525 | +22 | +0.9% | 60,700 |
| 2024/10/15 | 2,581 | 2,596 | 2,405 | 2,503 | -107 | -4.1% | 83,300 |
| 2024/10/11 | 2,645 | 2,689 | 2,500 | 2,610 | -45 | -1.7% | 66,700 |
| 2024/10/10 | 2,650 | 2,696 | 2,515 | 2,655 | -45 | -1.7% | 82,500 |
| 2024/10/09 | 2,615 | 2,749 | 2,559 | 2,700 | +88 | +3.4% | 75,100 |
| 2024/10/08 | 2,596 | 2,660 | 2,546 | 2,612 | +9 | +0.3% | 33,100 |
| 2024/10/07 | 2,549 | 2,617 | 2,444 | 2,603 | +1 | ±0% | 53,300 |
| 2024/10/04 | 2,500 | 2,649 | 2,413 | 2,602 | +29 | +1.1% | 107,300 |
| 2024/10/03 | 2,665 | 2,728 | 2,539 | 2,573 | -97 | -3.6% | 111,500 |
| 2024/10/02 | 2,729 | 2,729 | 2,545 | 2,670 | -38 | -1.4% | 95,700 |
| 2024/10/01 | 2,644 | 2,757 | 2,641 | 2,708 | +14 | +0.5% | 70,900 |
| 2024/09/30 | 2,705 | 3,150 | 2,519 | 2,694 | -51 | -1.9% | 364,100 |
| 2024/09/27 | 2,748 | 2,785 | 2,650 | 2,745 | +7 | +0.3% | 74,300 |
| 2024/09/26 | 2,801 | 2,816 | 2,700 | 2,738 | -113 | -4% | 107,500 |
| 2024/09/25 | 2,760 | 3,195 | 2,739 | 2,851 | +71 | +2.6% | 362,400 |
| 2024/09/24 | 3,090 | 3,090 | 2,721 | 2,780 | -265 | -8.7% | 174,100 |
| 2024/09/20 | 2,896 | 3,280 | 2,826 | 3,045 | +145 | +5% | 208,200 |
| 2024/09/19 | 3,140 | 3,200 | 2,784 | 2,900 | -220 | -7.1% | 211,100 |
| 2024/09/18 | 3,425 | 3,545 | 2,666 | 3,120 | -235 | -7% | 360,400 |
| 2024/09/17 | 3,790 | 3,790 | 3,285 | 3,355 | -405 | -10.8% | 140,300 |
| 2024/09/13 | 4,025 | 4,050 | 3,420 | 3,760 | -180 | -4.6% | 170,100 |
| 2024/09/12 | 4,085 | 4,295 | 3,800 | 3,940 | -85 | -2.1% | 180,700 |
| 2024/09/11 | 4,070 | 4,560 | 3,870 | 4,025 | -185 | -4.4% | 337,400 |
| 2024/09/10 | 3,900 | 4,285 | 3,800 | 4,210 | +515 | +13.9% | 297,000 |
| 2024/09/09 | 3,270 | 3,855 | 3,105 | 3,695 | +355 | +10.6% | 317,100 |
| 2024/09/06 | 3,550 | 3,695 | 3,175 | 3,340 | -490 | -12.8% | 307,300 |
| 2024/09/05 | 4,600 | 5,000 | 3,830 | 3,830 | -700 | -15.5% | 669,200 |
| 2024/09/04 | 3,930 | 4,540 | 3,930 | 4,530 | +390 | +9.4% | 302,800 |
| 2024/09/03 | 4,310 | 4,500 | 3,980 | 4,140 | +180 | +4.5% | 496,000 |
| 2024/09/02 | 3,300 | 3,960 | 3,205 | 3,960 | +700 | +21.5% | 388,300 |
| 2024/08/30 | 2,894 | 3,260 | 2,788 | 3,260 | +377 | +13.1% | 249,300 |
| 2024/08/29 | 2,650 | 2,965 | 2,593 | 2,883 | +113 | +4.1% | 166,400 |
| 2024/08/28 | 3,150 | 3,150 | 2,584 | 2,770 | -250 | -8.3% | 268,900 |
| 2024/08/27 | 2,800 | 3,170 | 2,631 | 3,020 | +105 | +3.6% | 326,600 |
| 2024/08/26 | 3,490 | 3,490 | 2,777 | 2,915 | -540 | -15.6% | 388,300 |
| 2024/08/23 | 3,665 | 3,825 | 3,345 | 3,455 | -280 | -7.5% | 506,400 |
| 2024/08/22 | 3,625 | 3,830 | 3,050 | 3,735 | +600 | +19.1% | 1,083,800 |
| 2024/08/21 | 2,633 | 3,135 | 2,482 | 3,135 | +502 | +19.1% | 360,100 |
| 2024/08/20 | 2,772 | 3,035 | 2,370 | 2,633 | -89 | -3.3% | 741,700 |
| 2024/08/19 | 2,705 | 2,722 | 2,450 | 2,722 | +500 | +22.5% | 410,000 |
| 2024/08/16 | 2,134 | 2,378 | 2,041 | 2,222 | +138 | +6.6% | 685,700 |
| 2024/08/15 | 1,871 | 2,141 | 1,836 | 2,084 | +293 | +16.4% | 1,125,800 |
| 2024/08/14 | 1,695 | 1,990 | 1,555 | 1,791 | +136 | +8.2% | 1,381,000 |
| 2024/08/13 | 1,655 | 1,655 | 1,655 | 1,655 | +300 | +22.1% | 8,400 |
201～
250
件表示中 / 6153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 | 130,500円 | +11.4% | +157.1% | 0.00% | 515.81倍 | 14.92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 |
| 小野測 | 56,700円 | +16.9% | +206.6% | 3.53% | 10.75倍 | 0.38倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| 不二電機 | 105,200円 | -2.2% | -14.2% | 3.04% | 27.37倍 | 0.54倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| ミナトＨＤ | 82,200円 | -2.2% | +28.9% | 1.82% | 12.97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 |
| アルチザ | 64,000円 | +10.3% | +731.1% | 3.13% | 21.53倍 | 0.85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
