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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 1,460 | 1,570 | 1,460 | 1,570 | -30 | -1.9% | 800 |
| 2007/11/07 | 1,610 | 1,640 | 1,600 | 1,600 | -30 | -1.8% | 400 |
| 2007/11/06 | 1,590 | 1,640 | 1,580 | 1,630 | +40 | +2.5% | 2,400 |
| 2007/11/05 | 1,650 | 1,650 | 1,590 | 1,590 | -20 | -1.2% | 2,000 |
| 2007/11/02 | 1,610 | 1,660 | 1,610 | 1,610 | -30 | -1.8% | 700 |
| 2007/11/01 | 1,670 | 1,670 | 1,640 | 1,640 | ±0 | ±0% | 200 |
| 2007/10/31 | 1,620 | 1,640 | 1,590 | 1,640 | +30 | +1.9% | 600 |
| 2007/10/30 | 1,730 | 1,740 | 1,610 | 1,610 | -130 | -7.5% | 500 |
| 2007/10/29 | 1,660 | 1,750 | 1,660 | 1,740 | - | - | 300 |
| 2007/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/25 | 1,650 | 1,660 | 1,650 | 1,660 | +20 | +1.2% | 1,000 |
| 2007/10/24 | 1,650 | 1,670 | 1,610 | 1,640 | -60 | -3.5% | 900 |
| 2007/10/23 | 1,570 | 1,700 | 1,570 | 1,700 | +160 | +10.4% | 800 |
| 2007/10/22 | 1,590 | 1,590 | 1,520 | 1,540 | -60 | -3.8% | 1,200 |
| 2007/10/19 | 1,580 | 1,690 | 1,580 | 1,600 | +50 | +3.2% | 1,300 |
| 2007/10/18 | 1,520 | 1,560 | 1,520 | 1,550 | -60 | -3.7% | 300 |
| 2007/10/17 | 1,530 | 1,610 | 1,530 | 1,610 | +90 | +5.9% | 800 |
| 2007/10/16 | 1,650 | 1,650 | 1,520 | 1,520 | -220 | -12.6% | 1,900 |
| 2007/10/15 | 1,800 | 1,800 | 1,710 | 1,740 | -50 | -2.8% | 600 |
| 2007/10/12 | 1,700 | 1,820 | 1,700 | 1,790 | +130 | +7.8% | 2,000 |
| 2007/10/11 | 1,670 | 1,680 | 1,660 | 1,660 | -20 | -1.2% | 800 |
| 2007/10/10 | 1,780 | 1,780 | 1,680 | 1,680 | -130 | -7.2% | 5,500 |
| 2007/10/09 | 1,890 | 2,090 | 1,780 | 1,810 | -50 | -2.7% | 10,500 |
| 2007/10/05 | 1,560 | 1,860 | 1,560 | 1,860 | +300 | +19.2% | 9,000 |
| 2007/10/04 | 1,500 | 1,560 | 1,500 | 1,560 | +80 | +5.4% | 1,400 |
| 2007/10/03 | 1,350 | 1,480 | 1,350 | 1,480 | +70 | +5% | 3,500 |
| 2007/10/02 | 1,310 | 1,410 | 1,310 | 1,410 | +130 | +10.2% | 700 |
| 2007/10/01 | 1,330 | 1,330 | 1,280 | 1,280 | +10 | +0.8% | 300 |
| 2007/09/28 | 1,270 | 1,270 | 1,240 | 1,270 | +60 | +5% | 1,300 |
| 2007/09/27 | 1,190 | 1,260 | 1,190 | 1,210 | +30 | +2.5% | 2,000 |
| 2007/09/26 | 1,070 | 1,180 | 1,070 | 1,180 | +10 | +0.9% | 2,100 |
| 2007/09/25 | 1,090 | 1,170 | 1,080 | 1,170 | - | - | 1,400 |
| 2007/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/20 | 1,160 | 1,160 | 1,130 | 1,130 | -20 | -1.7% | 600 |
| 2007/09/19 | 1,130 | 1,190 | 1,130 | 1,150 | -40 | -3.4% | 500 |
| 2007/09/18 | 1,150 | 1,190 | 1,150 | 1,190 | -60 | -4.8% | 1,700 |
| 2007/09/14 | 1,160 | 1,250 | 1,160 | 1,250 | +10 | +0.8% | 2,100 |
| 2007/09/13 | 1,280 | 1,280 | 1,240 | 1,240 | -20 | -1.6% | 900 |
| 2007/09/12 | 1,330 | 1,340 | 1,260 | 1,260 | -60 | -4.5% | 900 |
| 2007/09/11 | 1,330 | 1,330 | 1,320 | 1,320 | -70 | -5% | 200 |
| 2007/09/10 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 500 |
| 2007/09/07 | 1,370 | 1,390 | 1,370 | 1,390 | -40 | -2.8% | 600 |
| 2007/09/06 | 1,390 | 1,430 | 1,370 | 1,430 | -10 | -0.7% | 1,000 |
| 2007/09/05 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 200 |
| 2007/09/04 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 400 |
| 2007/09/03 | 1,410 | 1,450 | 1,410 | 1,450 | +60 | +4.3% | 200 |
| 2007/08/31 | 1,440 | 1,440 | 1,390 | 1,390 | -60 | -4.1% | 200 |
| 2007/08/30 | 1,390 | 1,450 | 1,390 | 1,450 | +50 | +3.6% | 600 |
| 2007/08/29 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 1,100 |
| 2007/08/28 | 1,420 | 1,450 | 1,420 | 1,430 | +10 | +0.7% | 800 |
4351～
4400
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
