プラザホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,826 | 1,851 | 1,826 | 1,851 | +1 | +0.1% | 1,100 |
| 2025/08/20 | 1,850 | 1,850 | 1,850 | 1,850 | -3 | -0.2% | 100 |
| 2025/08/19 | 1,856 | 1,856 | 1,850 | 1,853 | +9 | +0.5% | 800 |
| 2025/08/18 | 1,858 | 1,858 | 1,844 | 1,844 | -3 | -0.2% | 900 |
| 2025/08/15 | 1,853 | 1,857 | 1,840 | 1,847 | -5 | -0.3% | 900 |
| 2025/08/14 | 1,835 | 1,853 | 1,834 | 1,852 | +17 | +0.9% | 900 |
| 2025/08/13 | 1,853 | 1,853 | 1,824 | 1,835 | -18 | -1% | 1,700 |
| 2025/08/12 | 1,834 | 1,858 | 1,834 | 1,853 | +18 | +1% | 3,300 |
| 2025/08/08 | 1,835 | 1,835 | 1,835 | 1,835 | +20 | +1.1% | 400 |
| 2025/08/07 | 1,801 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 500 |
| 2025/08/06 | 1,801 | 1,801 | 1,800 | 1,800 | -8 | -0.4% | 400 |
| 2025/08/05 | 1,801 | 1,830 | 1,801 | 1,808 | -27 | -1.5% | 500 |
| 2025/08/04 | 1,798 | 1,836 | 1,798 | 1,835 | +38 | +2.1% | 1,000 |
| 2025/08/01 | 1,783 | 1,797 | 1,783 | 1,797 | +15 | +0.8% | 400 |
| 2025/07/31 | 1,790 | 1,790 | 1,782 | 1,782 | - | - | 300 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 1,782 | 1,782 | 1,782 | 1,782 | -15 | -0.8% | 200 |
| 2025/07/28 | 1,799 | 1,799 | 1,770 | 1,797 | +17 | +1% | 1,500 |
| 2025/07/25 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 100 |
| 2025/07/24 | 1,794 | 1,794 | 1,780 | 1,780 | -5 | -0.3% | 1,100 |
| 2025/07/23 | 1,780 | 1,785 | 1,780 | 1,785 | +5 | +0.3% | 400 |
| 2025/07/22 | 1,780 | 1,780 | 1,780 | 1,780 | -13 | -0.7% | 100 |
| 2025/07/18 | 1,793 | 1,793 | 1,793 | 1,793 | +10 | +0.6% | 100 |
| 2025/07/17 | 1,783 | 1,783 | 1,783 | 1,783 | +3 | +0.2% | 100 |
| 2025/07/16 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 200 |
| 2025/07/15 | 1,784 | 1,784 | 1,780 | 1,780 | -18 | -1% | 400 |
| 2025/07/14 | 1,780 | 1,798 | 1,780 | 1,798 | +18 | +1% | 400 |
| 2025/07/11 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 300 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,790 | 1,790 | 1,789 | 1,789 | -1 | -0.1% | 400 |
| 2025/07/08 | 1,790 | 1,790 | 1,790 | 1,790 | -2 | -0.1% | 400 |
| 2025/07/07 | 1,800 | 1,800 | 1,792 | 1,792 | ±0 | ±0% | 300 |
| 2025/07/04 | 1,810 | 1,810 | 1,784 | 1,792 | - | - | 1,400 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 1,795 | 1,800 | 1,795 | 1,796 | ±0 | ±0% | 1,000 |
| 2025/07/01 | 1,784 | 1,796 | 1,784 | 1,796 | +13 | +0.7% | 400 |
| 2025/06/30 | 1,783 | 1,783 | 1,783 | 1,783 | ±0 | ±0% | 100 |
| 2025/06/27 | 1,783 | 1,783 | 1,783 | 1,783 | -6 | -0.3% | 200 |
| 2025/06/26 | 1,789 | 1,789 | 1,789 | 1,789 | +7 | +0.4% | 300 |
| 2025/06/25 | 1,782 | 1,782 | 1,782 | 1,782 | +2 | +0.1% | 100 |
| 2025/06/24 | 1,779 | 1,780 | 1,779 | 1,780 | - | - | 600 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,778 | 1,778 | 1,778 | 1,778 | -2 | -0.1% | 100 |
| 2025/06/18 | 1,777 | 1,780 | 1,777 | 1,780 | +5 | +0.3% | 600 |
| 2025/06/17 | 1,775 | 1,775 | 1,775 | 1,775 | +2 | +0.1% | 200 |
| 2025/06/16 | 1,771 | 1,773 | 1,771 | 1,773 | -26 | -1.4% | 200 |
| 2025/06/13 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 200 |
| 2025/06/12 | 1,772 | 1,800 | 1,772 | 1,799 | ±0 | ±0% | 500 |
| 2025/06/11 | 1,795 | 1,799 | 1,795 | 1,799 | - | - | 200 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「プラザＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| プラザＨＤ | 185,100円 | +1.9% | -27.8% | 2.70% | 21.55倍 | 1.94倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| 総医研 | 17,500円 | -17.5% | - | 2.86% | 152.17倍 | 0.76倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| 成学社 | 77,200円 | +6.4% | +6.2% | 2.85% | 9.98倍 | 1.11倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| ＨＭＴ | 75,900円 | +10.0% | +25.0% | 2.37% | 16.62倍 | 2.29倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
| 札 臨 | 106,100円 | +2.8% | +9.1% | 2.17% | 6.55倍 | 0.30倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
市場注目の銘柄
チャート関連のコラム
