プレイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,271 | 1,271 | 1,206 | 1,220 | -40 | -3.2% | 1,004,200 |
| 2025/06/12 | 1,250 | 1,276 | 1,244 | 1,260 | +16 | +1.3% | 649,900 |
| 2025/06/11 | 1,283 | 1,289 | 1,230 | 1,244 | -38 | -3% | 1,180,800 |
| 2025/06/10 | 1,250 | 1,282 | 1,221 | 1,282 | +54 | +4.4% | 1,689,600 |
| 2025/06/09 | 1,188 | 1,239 | 1,182 | 1,228 | +51 | +4.3% | 1,443,400 |
| 2025/06/06 | 1,263 | 1,273 | 1,163 | 1,177 | -94 | -7.4% | 2,121,000 |
| 2025/06/05 | 1,230 | 1,304 | 1,220 | 1,271 | +54 | +4.4% | 2,239,500 |
| 2025/06/04 | 1,267 | 1,286 | 1,212 | 1,217 | -37 | -3% | 1,083,900 |
| 2025/06/03 | 1,207 | 1,268 | 1,191 | 1,254 | +40 | +3.3% | 1,445,800 |
| 2025/06/02 | 1,210 | 1,219 | 1,183 | 1,214 | -10 | -0.8% | 1,188,900 |
| 2025/05/30 | 1,203 | 1,229 | 1,161 | 1,224 | +23 | +1.9% | 2,097,500 |
| 2025/05/29 | 1,104 | 1,230 | 1,091 | 1,201 | +101 | +9.2% | 4,403,900 |
| 2025/05/28 | 1,139 | 1,154 | 1,098 | 1,100 | -36 | -3.2% | 1,509,200 |
| 2025/05/27 | 1,140 | 1,168 | 1,131 | 1,136 | +1 | +0.1% | 1,173,600 |
| 2025/05/26 | 1,118 | 1,165 | 1,085 | 1,135 | +4 | +0.4% | 1,474,200 |
| 2025/05/23 | 1,081 | 1,157 | 1,076 | 1,131 | +50 | +4.6% | 2,364,400 |
| 2025/05/22 | 1,011 | 1,092 | 1,007 | 1,081 | +57 | +5.6% | 2,032,200 |
| 2025/05/21 | 1,054 | 1,069 | 1,023 | 1,024 | -34 | -3.2% | 1,140,800 |
| 2025/05/20 | 1,061 | 1,072 | 1,031 | 1,058 | -8 | -0.8% | 1,403,600 |
| 2025/05/19 | 1,050 | 1,085 | 1,015 | 1,066 | -8 | -0.7% | 2,438,200 |
| 2025/05/16 | 1,240 | 1,250 | 1,065 | 1,074 | -151 | -12.3% | 6,992,700 |
| 2025/05/15 | 1,212 | 1,242 | 1,186 | 1,225 | +31 | +2.6% | 2,419,900 |
| 2025/05/14 | 1,176 | 1,194 | 1,163 | 1,194 | +20 | +1.7% | 889,000 |
| 2025/05/13 | 1,182 | 1,186 | 1,140 | 1,174 | +16 | +1.4% | 1,059,500 |
| 2025/05/12 | 1,127 | 1,158 | 1,115 | 1,158 | +27 | +2.4% | 750,000 |
| 2025/05/09 | 1,112 | 1,141 | 1,101 | 1,131 | +24 | +2.2% | 952,600 |
| 2025/05/08 | 1,127 | 1,127 | 1,089 | 1,107 | -16 | -1.4% | 730,700 |
| 2025/05/07 | 1,118 | 1,131 | 1,100 | 1,123 | +23 | +2.1% | 667,200 |
| 2025/05/02 | 1,114 | 1,119 | 1,082 | 1,100 | -4 | -0.4% | 525,500 |
| 2025/05/01 | 1,135 | 1,135 | 1,096 | 1,104 | -28 | -2.5% | 619,600 |
| 2025/04/30 | 1,145 | 1,148 | 1,108 | 1,132 | -3 | -0.3% | 632,100 |
| 2025/04/28 | 1,129 | 1,146 | 1,115 | 1,135 | +18 | +1.6% | 567,400 |
| 2025/04/25 | 1,118 | 1,140 | 1,107 | 1,117 | +11 | +1% | 696,600 |
| 2025/04/24 | 1,128 | 1,128 | 1,094 | 1,106 | -11 | -1% | 607,600 |
| 2025/04/23 | 1,130 | 1,139 | 1,097 | 1,117 | +17 | +1.5% | 852,500 |
| 2025/04/22 | 1,140 | 1,148 | 1,092 | 1,100 | -53 | -4.6% | 1,099,200 |
| 2025/04/21 | 1,131 | 1,172 | 1,128 | 1,153 | +15 | +1.3% | 1,073,300 |
| 2025/04/18 | 1,112 | 1,152 | 1,095 | 1,138 | +36 | +3.3% | 975,900 |
| 2025/04/17 | 1,075 | 1,105 | 1,057 | 1,102 | +38 | +3.6% | 905,900 |
| 2025/04/16 | 1,110 | 1,114 | 1,053 | 1,064 | -45 | -4.1% | 945,000 |
| 2025/04/15 | 1,158 | 1,159 | 1,092 | 1,109 | -30 | -2.6% | 1,265,500 |
| 2025/04/14 | 1,109 | 1,185 | 1,095 | 1,139 | +32 | +2.9% | 1,808,900 |
| 2025/04/11 | 997 | 1,117 | 993 | 1,107 | +66 | +6.3% | 1,699,800 |
| 2025/04/10 | 1,014 | 1,044 | 987 | 1,041 | +102 | +10.9% | 1,428,200 |
| 2025/04/09 | 960 | 960 | 903 | 939 | -41 | -4.2% | 1,408,700 |
| 2025/04/08 | 968 | 1,013 | 966 | 980 | +69 | +7.6% | 1,301,800 |
| 2025/04/07 | 909 | 971 | 881 | 911 | -73 | -7.4% | 1,780,000 |
| 2025/04/04 | 1,005 | 1,018 | 947 | 984 | -35 | -3.4% | 1,586,100 |
| 2025/04/03 | 963 | 1,041 | 946 | 1,019 | -4 | -0.4% | 1,540,900 |
| 2025/04/02 | 1,011 | 1,038 | 982 | 1,023 | +27 | +2.7% | 1,189,800 |
1～
50
件表示中 / 1098件
類似銘柄と比較する
現在ご覧いただいている「プレイド」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 |
|---|---|---|---|---|---|---|---|---|
| プレイド | 122,000円 | +23.5% | +552.2% | 0.00% | 49.80倍 | 12.79倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| 都築電 | 266,700円 | +4.3% | +2.3% | 3.75% | 10.74倍 | 1.09倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| じげん | 45,500円 | +10.0% | +3.9% | 2.42% | 11.33倍 | 2.28倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 日シス技術 | 199,100円 | +9.1% | +12.1% | 1.76% | 17.78倍 | 3.34倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| エムティーアイ | 82,000円 | +6.3% | +2.6% | 2.20% | 22.14倍 | 2.71倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
