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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 200 |
| 2024/08/09 | 1,884 | 1,998 | 1,884 | 1,980 | +80 | +4.2% | 400 |
| 2024/08/08 | 1,872 | 1,900 | 1,872 | 1,900 | +43 | +2.3% | 400 |
| 2024/08/07 | 1,870 | 1,921 | 1,850 | 1,857 | -22 | -1.2% | 1,100 |
| 2024/08/06 | 1,880 | 1,881 | 1,879 | 1,879 | -1 | -0.1% | 1,300 |
| 2024/08/05 | 2,000 | 2,000 | 1,880 | 1,880 | -163 | -8% | 2,000 |
| 2024/08/02 | 2,001 | 2,043 | 2,000 | 2,043 | - | - | 1,100 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,046 | 2,046 | 2,010 | 2,010 | -1 | ±0% | 600 |
| 2024/07/26 | 2,011 | 2,011 | 2,011 | 2,011 | -1 | ±0% | 200 |
| 2024/07/25 | 2,025 | 2,025 | 2,012 | 2,012 | -16 | -0.8% | 700 |
| 2024/07/24 | 2,029 | 2,029 | 2,028 | 2,028 | ±0 | ±0% | 600 |
| 2024/07/23 | 2,046 | 2,046 | 2,028 | 2,028 | +15 | +0.7% | 300 |
| 2024/07/22 | 2,005 | 2,049 | 2,005 | 2,013 | +8 | +0.4% | 700 |
| 2024/07/19 | 2,000 | 2,005 | 2,000 | 2,005 | +5 | +0.3% | 200 |
| 2024/07/18 | 1,990 | 2,000 | 1,990 | 2,000 | +11 | +0.6% | 400 |
| 2024/07/17 | 1,989 | 1,989 | 1,989 | 1,989 | +4 | +0.2% | 100 |
| 2024/07/16 | 1,999 | 1,999 | 1,985 | 1,985 | -15 | -0.8% | 1,300 |
| 2024/07/12 | 2,004 | 2,004 | 2,000 | 2,000 | ±0 | ±0% | 400 |
| 2024/07/11 | 2,022 | 2,031 | 2,000 | 2,000 | -22 | -1.1% | 2,300 |
| 2024/07/10 | 2,078 | 2,078 | 2,022 | 2,022 | -57 | -2.7% | 1,000 |
| 2024/07/09 | 2,075 | 2,079 | 2,030 | 2,079 | +30 | +1.5% | 700 |
| 2024/07/08 | 2,084 | 2,084 | 2,049 | 2,049 | -51 | -2.4% | 300 |
| 2024/07/05 | 2,120 | 2,120 | 2,100 | 2,100 | -21 | -1% | 400 |
| 2024/07/04 | 2,127 | 2,127 | 2,121 | 2,121 | -6 | -0.3% | 200 |
| 2024/07/03 | 2,163 | 2,163 | 2,127 | 2,127 | -42 | -1.9% | 500 |
| 2024/07/02 | 2,151 | 2,169 | 2,112 | 2,169 | +63 | +3% | 1,500 |
| 2024/07/01 | 2,084 | 2,150 | 2,060 | 2,106 | -35 | -1.6% | 1,100 |
| 2024/06/28 | 2,072 | 2,141 | 2,042 | 2,141 | +68 | +3.3% | 1,000 |
| 2024/06/27 | 2,070 | 2,074 | 2,070 | 2,073 | -2 | -0.1% | 500 |
| 2024/06/26 | 2,051 | 2,075 | 2,024 | 2,075 | - | - | 1,300 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 2,049 | 2,049 | 2,040 | 2,040 | -9 | -0.4% | 300 |
| 2024/06/21 | 2,035 | 2,049 | 2,030 | 2,049 | - | - | 400 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,050 | 2,050 | 2,050 | 2,050 | -8 | -0.4% | 200 |
| 2024/06/18 | 2,058 | 2,058 | 2,058 | 2,058 | +28 | +1.4% | 100 |
| 2024/06/17 | 2,030 | 2,030 | 2,030 | 2,030 | -2 | -0.1% | 100 |
| 2024/06/14 | 2,032 | 2,032 | 2,032 | 2,032 | +8 | +0.4% | 100 |
| 2024/06/13 | 2,024 | 2,024 | 2,024 | 2,024 | -2 | -0.1% | 500 |
| 2024/06/12 | 2,027 | 2,027 | 2,026 | 2,026 | -40 | -1.9% | 200 |
| 2024/06/11 | 2,069 | 2,069 | 2,066 | 2,066 | -9 | -0.4% | 200 |
| 2024/06/10 | 2,029 | 2,075 | 2,029 | 2,075 | - | - | 200 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 2,079 | 2,079 | 2,079 | 2,079 | - | - | 300 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 2,018 | 2,018 | 2,018 | 2,018 | ±0 | ±0% | 400 |
251～
300
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
