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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,018 | 2,018 | 2,018 | 2,018 | -23 | -1.1% | 100 |
| 2024/05/30 | 2,041 | 2,041 | 2,041 | 2,041 | -31 | -1.5% | 100 |
| 2024/05/29 | 2,072 | 2,072 | 2,072 | 2,072 | -3 | -0.1% | 100 |
| 2024/05/28 | 2,075 | 2,075 | 2,075 | 2,075 | +55 | +2.7% | 400 |
| 2024/05/27 | 2,017 | 2,020 | 2,017 | 2,020 | -20 | -1% | 300 |
| 2024/05/24 | 2,040 | 2,040 | 2,040 | 2,040 | ±0 | ±0% | 100 |
| 2024/05/23 | 2,075 | 2,075 | 2,040 | 2,040 | -35 | -1.7% | 600 |
| 2024/05/22 | 2,075 | 2,075 | 2,075 | 2,075 | - | - | 100 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 2,070 | 2,070 | 2,070 | 2,070 | +41 | +2% | 500 |
| 2024/05/17 | 2,060 | 2,061 | 2,029 | 2,029 | -31 | -1.5% | 300 |
| 2024/05/16 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 200 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 2,069 | 2,069 | 2,069 | 2,069 | -9 | -0.4% | 200 |
| 2024/05/10 | 2,016 | 2,078 | 2,016 | 2,078 | +30 | +1.5% | 300 |
| 2024/05/09 | 2,048 | 2,048 | 2,048 | 2,048 | +35 | +1.7% | 100 |
| 2024/05/08 | 2,013 | 2,013 | 2,013 | 2,013 | +6 | +0.3% | 100 |
| 2024/05/07 | 2,000 | 2,007 | 2,000 | 2,007 | - | - | 300 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,993 | 2,000 | 1,990 | 2,000 | +7 | +0.4% | 400 |
| 2024/04/30 | 2,049 | 2,049 | 1,993 | 1,993 | +2 | +0.1% | 400 |
| 2024/04/26 | 1,991 | 1,991 | 1,991 | 1,991 | -9 | -0.5% | 300 |
| 2024/04/25 | 2,020 | 2,020 | 2,000 | 2,000 | -15 | -0.7% | 200 |
| 2024/04/24 | 2,036 | 2,036 | 1,991 | 2,015 | -12 | -0.6% | 800 |
| 2024/04/23 | 2,000 | 2,027 | 2,000 | 2,027 | +27 | +1.4% | 400 |
| 2024/04/22 | 2,000 | 2,050 | 2,000 | 2,000 | -50 | -2.4% | 300 |
| 2024/04/19 | 1,998 | 2,050 | 1,972 | 2,050 | +10 | +0.5% | 1,800 |
| 2024/04/18 | 2,039 | 2,040 | 2,021 | 2,040 | +8 | +0.4% | 600 |
| 2024/04/17 | 2,032 | 2,032 | 2,032 | 2,032 | +6 | +0.3% | 100 |
| 2024/04/16 | 2,061 | 2,062 | 2,026 | 2,026 | -56 | -2.7% | 1,000 |
| 2024/04/15 | 2,081 | 2,082 | 2,081 | 2,082 | -13 | -0.6% | 200 |
| 2024/04/12 | 2,114 | 2,114 | 2,081 | 2,095 | +4 | +0.2% | 300 |
| 2024/04/11 | 2,120 | 2,120 | 2,082 | 2,091 | -30 | -1.4% | 1,200 |
| 2024/04/10 | 2,120 | 2,121 | 2,120 | 2,121 | -3 | -0.1% | 300 |
| 2024/04/09 | 2,121 | 2,127 | 2,121 | 2,124 | - | - | 500 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 2,152 | 2,160 | 2,125 | 2,160 | - | - | 900 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 2,187 | 2,187 | 2,187 | 2,187 | ±0 | ±0% | 100 |
| 2024/04/02 | 2,160 | 2,187 | 2,160 | 2,187 | +35 | +1.6% | 700 |
| 2024/04/01 | 2,197 | 2,200 | 2,150 | 2,152 | -127 | -5.6% | 1,400 |
| 2024/03/29 | 2,185 | 2,279 | 2,184 | 2,279 | +87 | +4% | 2,300 |
| 2024/03/28 | 2,170 | 2,200 | 2,121 | 2,192 | -228 | -9.4% | 4,200 |
| 2024/03/27 | 2,359 | 2,420 | 2,358 | 2,420 | +61 | +2.6% | 3,200 |
| 2024/03/26 | 2,354 | 2,370 | 2,354 | 2,359 | +5 | +0.2% | 1,600 |
| 2024/03/25 | 2,342 | 2,365 | 2,340 | 2,354 | +2 | +0.1% | 1,600 |
| 2024/03/22 | 2,360 | 2,370 | 2,352 | 2,352 | -13 | -0.5% | 1,000 |
| 2024/03/21 | 2,350 | 2,365 | 2,340 | 2,365 | +15 | +0.6% | 1,300 |
| 2024/03/19 | 2,329 | 2,370 | 2,321 | 2,350 | ±0 | ±0% | 1,200 |
301～
350
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
