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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 1,021 | 1,025 | 995 | 1,019 | +9 | +0.9% | 431,400 |
| 2025/10/20 | 973 | 1,014 | 972 | 1,010 | +55 | +5.8% | 477,100 |
| 2025/10/17 | 964 | 966 | 946 | 955 | -10 | -1% | 219,700 |
| 2025/10/16 | 980 | 989 | 958 | 965 | -8 | -0.8% | 205,000 |
| 2025/10/15 | 958 | 978 | 949 | 973 | +30 | +3.2% | 249,400 |
| 2025/10/14 | 959 | 970 | 937 | 943 | -36 | -3.7% | 534,300 |
| 2025/10/10 | 981 | 994 | 977 | 979 | -12 | -1.2% | 217,500 |
| 2025/10/09 | 1,002 | 1,006 | 983 | 991 | -8 | -0.8% | 207,500 |
| 2025/10/08 | 1,010 | 1,017 | 997 | 999 | -15 | -1.5% | 229,700 |
| 2025/10/07 | 1,022 | 1,029 | 1,009 | 1,014 | -15 | -1.5% | 184,900 |
| 2025/10/06 | 1,031 | 1,033 | 1,016 | 1,029 | +28 | +2.8% | 374,200 |
| 2025/10/03 | 966 | 1,010 | 966 | 1,001 | +33 | +3.4% | 445,000 |
| 2025/10/02 | 988 | 999 | 966 | 968 | -8 | -0.8% | 477,400 |
| 2025/10/01 | 1,003 | 1,003 | 974 | 976 | -39 | -3.8% | 725,200 |
| 2025/09/30 | 1,009 | 1,019 | 1,000 | 1,015 | +8 | +0.8% | 187,000 |
| 2025/09/29 | 1,034 | 1,034 | 1,004 | 1,007 | -14 | -1.4% | 260,300 |
| 2025/09/26 | 1,027 | 1,037 | 1,015 | 1,021 | -3 | -0.3% | 202,600 |
| 2025/09/25 | 1,036 | 1,045 | 1,021 | 1,024 | -20 | -1.9% | 395,000 |
| 2025/09/24 | 1,074 | 1,074 | 1,044 | 1,044 | -37 | -3.4% | 452,900 |
| 2025/09/22 | 1,080 | 1,089 | 1,073 | 1,081 | +1 | +0.1% | 219,400 |
| 2025/09/19 | 1,093 | 1,104 | 1,063 | 1,080 | +5 | +0.5% | 499,400 |
| 2025/09/18 | 1,094 | 1,114 | 1,069 | 1,075 | -10 | -0.9% | 496,700 |
| 2025/09/17 | 1,078 | 1,094 | 1,067 | 1,085 | +6 | +0.6% | 351,400 |
| 2025/09/16 | 1,080 | 1,083 | 1,057 | 1,079 | +10 | +0.9% | 283,300 |
| 2025/09/12 | 1,105 | 1,105 | 1,065 | 1,069 | -15 | -1.4% | 515,600 |
| 2025/09/11 | 1,129 | 1,129 | 1,081 | 1,084 | -39 | -3.5% | 558,600 |
| 2025/09/10 | 1,123 | 1,136 | 1,108 | 1,123 | -6 | -0.5% | 288,700 |
| 2025/09/09 | 1,119 | 1,140 | 1,108 | 1,129 | +17 | +1.5% | 488,500 |
| 2025/09/08 | 1,091 | 1,116 | 1,084 | 1,112 | +25 | +2.3% | 431,400 |
| 2025/09/05 | 1,068 | 1,093 | 1,051 | 1,087 | +9 | +0.8% | 483,600 |
| 2025/09/04 | 1,079 | 1,093 | 1,068 | 1,078 | -4 | -0.4% | 315,000 |
| 2025/09/03 | 1,095 | 1,104 | 1,077 | 1,082 | -30 | -2.7% | 749,200 |
| 2025/09/02 | 1,144 | 1,161 | 1,102 | 1,112 | -43 | -3.7% | 822,900 |
| 2025/09/01 | 1,122 | 1,155 | 1,114 | 1,155 | +33 | +2.9% | 557,500 |
| 2025/08/29 | 1,117 | 1,138 | 1,114 | 1,122 | +4 | +0.4% | 348,800 |
| 2025/08/28 | 1,137 | 1,139 | 1,110 | 1,118 | -12 | -1.1% | 506,300 |
| 2025/08/27 | 1,169 | 1,169 | 1,115 | 1,130 | -35 | -3% | 747,600 |
| 2025/08/26 | 1,153 | 1,169 | 1,143 | 1,165 | +2 | +0.2% | 493,600 |
| 2025/08/25 | 1,149 | 1,168 | 1,139 | 1,163 | +44 | +3.9% | 839,600 |
| 2025/08/22 | 1,122 | 1,129 | 1,105 | 1,119 | -8 | -0.7% | 657,500 |
| 2025/08/21 | 1,134 | 1,148 | 1,119 | 1,127 | -14 | -1.2% | 622,100 |
| 2025/08/20 | 1,192 | 1,200 | 1,116 | 1,141 | -64 | -5.3% | 1,444,200 |
| 2025/08/19 | 1,194 | 1,215 | 1,178 | 1,205 | +31 | +2.6% | 1,351,200 |
| 2025/08/18 | 1,150 | 1,198 | 1,147 | 1,174 | +19 | +1.6% | 1,610,700 |
| 2025/08/15 | 1,183 | 1,237 | 1,136 | 1,155 | -30 | -2.5% | 3,830,000 |
| 2025/08/14 | 1,181 | 1,201 | 1,167 | 1,185 | -3 | -0.3% | 1,490,400 |
| 2025/08/13 | 1,195 | 1,198 | 1,171 | 1,188 | -7 | -0.6% | 588,900 |
| 2025/08/12 | 1,216 | 1,222 | 1,181 | 1,195 | -9 | -0.7% | 691,100 |
| 2025/08/08 | 1,222 | 1,222 | 1,200 | 1,204 | -13 | -1.1% | 460,800 |
| 2025/08/07 | 1,196 | 1,217 | 1,190 | 1,217 | +13 | +1.1% | 369,500 |
1～
50
件表示中 / 1185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 | 102,000円 | +23.5% | +552.2% | 0.00% | 41.80倍 | 10.74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 |
| ピーシーエー | 195,000円 | +8.9% | +6.6% | 4.87% | 20.61倍 | 2.06倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ＩＴＦＯＲ | 152,300円 | +13.9% | +14.5% | 3.94% | 13.41倍 | 2.11倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ソラコム | 92,500円 | +20.1% | -9.5% | 0.00% | 99.68倍 | 4.16倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| アイネス | 201,400円 | +6.0% | +13.6% | 2.98% | 14.97倍 | 1.07倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム
