プラッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 1,357.5 | 1,370 | 1,342.5 | 1,347.5 | -10 | -0.7% | 17,600 |
| 2018/02/27 | 1,372.5 | 1,375 | 1,352.5 | 1,357.5 | ±0 | ±0% | 16,000 |
| 2018/02/26 | 1,385 | 1,385 | 1,350 | 1,357.5 | -2.5 | -0.2% | 23,200 |
| 2018/02/23 | 1,372.5 | 1,392.5 | 1,352.5 | 1,360 | +12.5 | +0.9% | 27,200 |
| 2018/02/22 | 1,300 | 1,350 | 1,300 | 1,347.5 | +22.5 | +1.7% | 34,400 |
| 2018/02/21 | 1,332.5 | 1,332.5 | 1,300 | 1,325 | -7.5 | -0.6% | 32,400 |
| 2018/02/20 | 1,345 | 1,375 | 1,307.5 | 1,332.5 | +10 | +0.8% | 62,400 |
| 2018/02/19 | 1,287.5 | 1,325 | 1,270 | 1,322.5 | +47.5 | +3.7% | 63,200 |
| 2018/02/16 | 1,305 | 1,362.5 | 1,252.5 | 1,275 | +10 | +0.8% | 81,600 |
| 2018/02/15 | 1,188.8 | 1,347.5 | 1,188.8 | 1,265 | +41.2 | +3.4% | 46,800 |
| 2018/02/14 | 1,295 | 1,297.5 | 1,157.5 | 1,223.8 | -71.2 | -5.5% | 120,400 |
| 2018/02/13 | 1,295 | 1,295 | 1,225 | 1,295 | +175 | +15.6% | 252,800 |
| 2018/02/09 | 1,042.5 | 1,137.5 | 1,020 | 1,120 | +15 | +1.4% | 58,400 |
| 2018/02/08 | 1,080 | 1,105 | 1,062.5 | 1,105 | +42.5 | +4% | 48,800 |
| 2018/02/07 | 1,248.8 | 1,250 | 1,062.5 | 1,062.5 | -58.8 | -5.2% | 133,200 |
| 2018/02/06 | 1,023.8 | 1,131.3 | 981.3 | 1,121.3 | -7.5 | -0.7% | 224,800 |
| 2018/02/05 | 987.5 | 1,128.8 | 978.8 | 1,128.8 | +175 | +18.3% | 225,200 |
| 2018/02/02 | 945 | 963.8 | 943.8 | 953.8 | +5 | +0.5% | 11,200 |
| 2018/02/01 | 945 | 967.5 | 945 | 948.8 | - | - | 5,600 |
| 2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/30 | 953.8 | 953.8 | 937.5 | 945 | -16.3 | -1.7% | 18,800 |
| 2018/01/29 | 961.3 | 963.8 | 960 | 961.3 | -15 | -1.5% | 3,600 |
| 2018/01/26 | 968.8 | 976.3 | 963.8 | 976.3 | -7.5 | -0.8% | 8,800 |
| 2018/01/25 | 992.5 | 1,007.5 | 981.3 | 983.8 | -8.7 | -0.9% | 10,800 |
| 2018/01/24 | 970 | 1,000 | 970 | 992.5 | +10 | +1% | 25,600 |
| 2018/01/23 | 972.5 | 987.5 | 946.3 | 982.5 | +21.2 | +2.2% | 20,800 |
| 2018/01/22 | 888.8 | 961.3 | 886.3 | 961.3 | +67.5 | +7.6% | 37,200 |
| 2018/01/19 | 885 | 923.8 | 885 | 893.8 | +10 | +1.1% | 3,600 |
| 2018/01/18 | 898.8 | 900 | 876.3 | 883.8 | -28.7 | -3.1% | 8,000 |
| 2018/01/17 | 930 | 930 | 898.8 | 912.5 | -30 | -3.2% | 10,400 |
| 2018/01/16 | 937.5 | 942.5 | 925 | 942.5 | +16.2 | +1.7% | 4,800 |
| 2018/01/15 | 916.3 | 926.3 | 913.8 | 926.3 | +15 | +1.6% | 4,000 |
| 2018/01/12 | 915 | 950 | 900 | 911.3 | -3.7 | -0.4% | 14,800 |
| 2018/01/11 | 903.8 | 915 | 903.8 | 915 | +10 | +1.1% | 4,400 |
| 2018/01/10 | 922.5 | 930 | 905 | 905 | -5 | -0.5% | 19,200 |
| 2018/01/09 | 896.3 | 912.5 | 881.3 | 910 | +33.7 | +3.8% | 30,400 |
| 2018/01/05 | 852.5 | 897.5 | 843.8 | 876.3 | +25 | +2.9% | 24,800 |
| 2018/01/04 | 815 | 851.3 | 815 | 851.3 | +53.8 | +6.7% | 25,200 |
| 2017/12/29 | 805 | 807.5 | 796.3 | 797.5 | +2.5 | +0.3% | 8,400 |
| 2017/12/28 | 786.3 | 803.8 | 786.3 | 795 | +1.2 | +0.2% | 18,000 |
| 2017/12/27 | 768.8 | 793.8 | 768.8 | 793.8 | +28.8 | +3.8% | 5,600 |
| 2017/12/26 | 761.3 | 771.3 | 756.3 | 765 | ±0 | ±0% | 17,600 |
| 2017/12/25 | 770 | 770 | 752.5 | 765 | -2.5 | -0.3% | 14,000 |
| 2017/12/22 | 770 | 770 | 763.8 | 767.5 | +3.7 | +0.5% | 3,200 |
| 2017/12/21 | 758.8 | 763.8 | 753.8 | 763.8 | +1.3 | +0.2% | 14,400 |
| 2017/12/20 | 761.3 | 765 | 760 | 762.5 | -1.3 | -0.2% | 5,200 |
| 2017/12/19 | 752.5 | 763.8 | 752.5 | 763.8 | +11.3 | +1.5% | 11,200 |
| 2017/12/18 | 753.8 | 755 | 749 | 752.5 | ±0 | ±0% | 17,600 |
| 2017/12/15 | 771.3 | 771.3 | 752.5 | 752.5 | -10 | -1.3% | 9,600 |
| 2017/12/14 | 762.5 | 762.5 | 753.8 | 762.5 | -5 | -0.7% | 2,400 |
1751～
1800
件表示中 / 2468件
類似銘柄と比較する
現在ご覧いただいている「プラッツ」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 |
|---|---|---|---|---|---|---|---|---|
| プラッツ | 69,400円 | +22.1% | -14.4% | 2.02% | 18.98倍 | 0.77倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| 総合商研 | 90,500円 | 0.0% | +1.2% | 2.21% | 9.69倍 | 0.75倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| 日アイエスケイ | 150,900円 | +1.7% | -7.3% | 1.99% | 6.18倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| フジコピア | 143,900円 | +1.3% | -25.5% | 4.45% | 110.10倍 | 0.21倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| オービス | 134,100円 | +12.3% | +0.3% | 4.25% | 5.96倍 | 0.44倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
市場注目の銘柄
チャート関連のコラム
