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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/08/06 | 1,195 | 1,212 | 1,177 | 1,204 | +1 | +0.1% | 625,500 |
| 2025/08/05 | 1,190 | 1,209 | 1,176 | 1,203 | +33 | +2.8% | 619,500 |
| 2025/08/04 | 1,158 | 1,202 | 1,157 | 1,170 | -15 | -1.3% | 634,100 |
| 2025/08/01 | 1,160 | 1,189 | 1,154 | 1,185 | +22 | +1.9% | 437,200 |
| 2025/07/31 | 1,163 | 1,172 | 1,153 | 1,163 | +13 | +1.1% | 497,000 |
| 2025/07/30 | 1,146 | 1,151 | 1,130 | 1,150 | +4 | +0.3% | 231,400 |
| 2025/07/29 | 1,149 | 1,151 | 1,133 | 1,146 | -15 | -1.3% | 391,500 |
| 2025/07/28 | 1,169 | 1,179 | 1,151 | 1,161 | -4 | -0.3% | 451,400 |
| 2025/07/25 | 1,155 | 1,170 | 1,145 | 1,165 | +12 | +1% | 464,400 |
| 2025/07/24 | 1,160 | 1,164 | 1,139 | 1,153 | +5 | +0.4% | 505,400 |
| 2025/07/23 | 1,138 | 1,159 | 1,132 | 1,148 | +9 | +0.8% | 436,000 |
| 2025/07/22 | 1,134 | 1,162 | 1,129 | 1,139 | +10 | +0.9% | 697,000 |
| 2025/07/18 | 1,151 | 1,179 | 1,124 | 1,129 | -22 | -1.9% | 685,900 |
| 2025/07/17 | 1,114 | 1,165 | 1,113 | 1,151 | +48 | +4.4% | 945,100 |
| 2025/07/16 | 1,110 | 1,117 | 1,096 | 1,103 | -7 | -0.6% | 324,800 |
| 2025/07/15 | 1,134 | 1,155 | 1,105 | 1,110 | -10 | -0.9% | 975,100 |
| 2025/07/14 | 1,083 | 1,148 | 1,083 | 1,120 | +43 | +4% | 1,229,100 |
| 2025/07/11 | 1,093 | 1,117 | 1,075 | 1,077 | -25 | -2.3% | 992,600 |
| 2025/07/10 | 1,089 | 1,102 | 1,069 | 1,102 | +20 | +1.8% | 618,800 |
| 2025/07/09 | 1,089 | 1,092 | 1,061 | 1,082 | +2 | +0.2% | 542,400 |
| 2025/07/08 | 1,060 | 1,082 | 1,058 | 1,080 | +25 | +2.4% | 468,600 |
| 2025/07/07 | 1,047 | 1,071 | 1,044 | 1,055 | +14 | +1.3% | 459,500 |
1～
50
件表示中 / 1163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 | 108,500円 | +23.5% | +552.2% | 0.00% | 44.47倍 | 11.42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 |
| データＳＥＣ | 212,300円 | +458.1% | - | 0.00% | 22.82倍 | 20.20倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| ソラコム | 102,200円 | +20.1% | -9.5% | 0.00% | 110.13倍 | 4.60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 |
| エクサウィザー | 51,500円 | +20.3% | +999.9% | 0.00% | 108.88倍 | 18.08倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| 菱友システム | 681,000円 | -0.6% | +0.6% | 2.50% | 12.77倍 | 2.27倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
