ＰＬＡＮＴ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 |
|---|---|---|---|---|---|---|---|
| 2005/12/07 | 1,089 | 1,133 | 1,069 | 1,081 | -9 | -0.8% | 18,600 |
| 2005/12/06 | 992 | 1,090 | 992 | 1,090 | +105 | +10.7% | 11,500 |
| 2005/12/05 | 990 | 1,000 | 985 | 985 | -5 | -0.5% | 9,000 |
| 2005/12/02 | 973 | 991 | 973 | 990 | +20 | +2.1% | 15,000 |
| 2005/12/01 | 959 | 980 | 959 | 970 | +15 | +1.6% | 7,400 |
| 2005/11/30 | 997 | 999 | 951 | 955 | -42 | -4.2% | 23,800 |
| 2005/11/29 | 999 | 1,001 | 997 | 997 | -3 | -0.3% | 19,400 |
| 2005/11/28 | 998 | 1,001 | 997 | 1,000 | +3 | +0.3% | 6,000 |
| 2005/11/25 | 994 | 998 | 994 | 997 | -3 | -0.3% | 6,700 |
| 2005/11/24 | 1,019 | 1,020 | 1,000 | 1,000 | -20 | -2% | 30,700 |
| 2005/11/22 | 1,020 | 1,021 | 1,016 | 1,020 | -5 | -0.5% | 10,000 |
| 2005/11/21 | 1,051 | 1,052 | 1,018 | 1,025 | -27 | -2.6% | 9,400 |
| 2005/11/18 | 1,050 | 1,053 | 1,050 | 1,052 | +1 | +0.1% | 13,500 |
| 2005/11/17 | 1,034 | 1,051 | 1,034 | 1,051 | +1 | +0.1% | 20,900 |
| 2005/11/16 | 1,070 | 1,071 | 1,030 | 1,050 | -20 | -1.9% | 10,600 |
| 2005/11/15 | 1,080 | 1,081 | 1,070 | 1,070 | -15 | -1.4% | 1,200 |
| 2005/11/14 | 1,103 | 1,104 | 1,070 | 1,085 | -35 | -3.1% | 11,700 |
| 2005/11/11 | 1,140 | 1,140 | 1,110 | 1,120 | -20 | -1.8% | 2,600 |
| 2005/11/10 | 1,156 | 1,156 | 1,140 | 1,140 | -16 | -1.4% | 7,600 |
| 2005/11/09 | 1,140 | 1,158 | 1,140 | 1,156 | +16 | +1.4% | 5,300 |
| 2005/11/08 | 1,129 | 1,140 | 1,129 | 1,140 | +10 | +0.9% | 1,600 |
| 2005/11/07 | 1,150 | 1,155 | 1,130 | 1,130 | ±0 | ±0% | 9,800 |
| 2005/11/04 | 1,149 | 1,156 | 1,129 | 1,130 | +9 | +0.8% | 14,500 |
| 2005/11/02 | 1,129 | 1,134 | 1,100 | 1,121 | +61 | +5.8% | 7,300 |
| 2005/11/01 | 1,021 | 1,060 | 1,021 | 1,060 | +38 | +3.7% | 7,200 |
| 2005/10/31 | 1,019 | 1,025 | 1,018 | 1,022 | +3 | +0.3% | 4,300 |
| 2005/10/28 | 1,019 | 1,021 | 1,017 | 1,019 | +2 | +0.2% | 3,300 |
| 2005/10/27 | 1,015 | 1,050 | 1,015 | 1,017 | +2 | +0.2% | 4,300 |
| 2005/10/26 | 1,060 | 1,060 | 1,012 | 1,015 | -45 | -4.2% | 10,300 |
| 2005/10/25 | 1,069 | 1,070 | 1,060 | 1,060 | -14 | -1.3% | 3,600 |
| 2005/10/24 | 1,120 | 1,120 | 1,069 | 1,074 | -56 | -5% | 3,000 |
| 2005/10/21 | 1,129 | 1,132 | 1,129 | 1,130 | ±0 | ±0% | 500 |
| 2005/10/20 | 1,140 | 1,140 | 1,129 | 1,130 | -9 | -0.8% | 1,800 |
| 2005/10/19 | 1,139 | 1,141 | 1,139 | 1,139 | -2 | -0.2% | 300 |
| 2005/10/18 | 1,143 | 1,143 | 1,139 | 1,141 | ±0 | ±0% | 1,900 |
| 2005/10/17 | 1,141 | 1,143 | 1,141 | 1,141 | -1 | -0.1% | 700 |
| 2005/10/14 | 1,148 | 1,149 | 1,141 | 1,142 | -7 | -0.6% | 4,900 |
| 2005/10/13 | 1,150 | 1,150 | 1,149 | 1,149 | -1 | -0.1% | 500 |
| 2005/10/12 | 1,148 | 1,150 | 1,148 | 1,150 | +2 | +0.2% | 2,700 |
| 2005/10/11 | 1,148 | 1,150 | 1,143 | 1,148 | +3 | +0.3% | 4,300 |
| 2005/10/07 | 1,145 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 500 |
| 2005/10/06 | 1,145 | 1,148 | 1,144 | 1,145 | ±0 | ±0% | 1,800 |
| 2005/10/05 | 1,145 | 1,150 | 1,144 | 1,145 | ±0 | ±0% | 5,100 |
| 2005/10/04 | 1,131 | 1,145 | 1,131 | 1,145 | +14 | +1.2% | 3,300 |
| 2005/10/03 | 1,149 | 1,152 | 1,130 | 1,131 | +19 | +1.7% | 7,600 |
| 2005/09/30 | 1,184 | 1,185 | 1,095 | 1,112 | -73 | -6.2% | 20,700 |
| 2005/09/29 | 1,200 | 1,200 | 1,183 | 1,185 | -30 | -2.5% | 8,400 |
| 2005/09/28 | 1,269 | 1,272 | 1,213 | 1,215 | -60 | -4.7% | 7,600 |
| 2005/09/27 | 1,300 | 1,302 | 1,271 | 1,275 | -27 | -2.1% | 7,100 |
| 2005/09/26 | 1,340 | 1,340 | 1,302 | 1,302 | -38 | -2.8% | 1,800 |
4751～
4800
件表示中 / 6108件
類似銘柄と比較する
現在ご覧いただいている「ＰＬＡＮＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＬＡＮＴ | 144,900円 | -1.1% | -15.5% | 5.18% | 7.41倍 | 0.67倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| ＡＰＨＤ | 89,000円 | -2.9% | - | 0.00% | 79.89倍 | -2870.97倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ハルメクＨＤ | 104,000円 | +8.2% | +39.5% | 1.92% | 18.99倍 | 1.46倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ひらまつ | 14,900円 | -24.7% | +24.0% | 0.00% | 6.54倍 | 1.75倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| 天満屋ス | 95,700円 | +0.9% | +1.8% | 1.46% | 6.96倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
