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 |
|---|---|---|---|---|---|---|---|
| 2018/03/22 | 1,490 | 1,515 | 1,475 | 1,492.5 | +5 | +0.3% | 24,400 |
| 2018/03/20 | 1,472.5 | 1,545 | 1,462.5 | 1,487.5 | -10 | -0.7% | 30,400 |
| 2018/03/19 | 1,577.5 | 1,577.5 | 1,417.5 | 1,497.5 | -47.5 | -3.1% | 41,600 |
| 2018/03/16 | 1,575 | 1,620 | 1,537.5 | 1,545 | -80 | -4.9% | 46,800 |
| 2018/03/15 | 1,687.5 | 1,702.5 | 1,607.5 | 1,625 | -32.5 | -2% | 40,800 |
| 2018/03/14 | 1,532.5 | 1,657.5 | 1,515 | 1,657.5 | +117.5 | +7.6% | 34,400 |
| 2018/03/13 | 1,605 | 1,647.5 | 1,537.5 | 1,540 | -65 | -4% | 54,000 |
| 2018/03/12 | 1,552.5 | 1,662.5 | 1,545 | 1,605 | +77.5 | +5.1% | 92,000 |
| 2018/03/09 | 1,455 | 1,530 | 1,455 | 1,527.5 | +97.5 | +6.8% | 49,200 |
| 2018/03/08 | 1,430 | 1,452.5 | 1,402.5 | 1,430 | +42.5 | +3.1% | 30,000 |
| 2018/03/07 | 1,320 | 1,412.5 | 1,320 | 1,387.5 | +85 | +6.5% | 54,000 |
| 2018/03/06 | 1,305 | 1,312.5 | 1,285 | 1,302.5 | +17.5 | +1.4% | 10,400 |
| 2018/03/05 | 1,287.5 | 1,312.5 | 1,262.5 | 1,285 | ±0 | ±0% | 28,400 |
| 2018/03/02 | 1,265 | 1,305 | 1,247.5 | 1,285 | ±0 | ±0% | 22,000 |
| 2018/03/01 | 1,342.5 | 1,345 | 1,277.5 | 1,285 | -62.5 | -4.6% | 37,600 |
| 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 |
1801～
1850
件表示中 / 2533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 | 69,800円 | +30.0% | +28.3% | 2.58% | 13.11倍 | 0.73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 |
| フジコピア | 151,000円 | +1.3% | -25.5% | 4.24% | 115.53倍 | 0.22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 |
| 総合商研 | 86,900円 | 0.0% | +1.2% | 3.45% | 9.31倍 | 0.72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 |
| ピープル | 56,900円 | +9.6% | - | 0.00% | 218.01倍 | 1.02倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業と海外販路の拡大を模索 |
| セブン工 | 51,900円 | +4.4% | -47.1% | 3.85% | 33.10倍 | 0.37倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
市場注目の銘柄
チャート関連のコラム
