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 |
|---|---|---|---|---|---|---|---|
| 2025/07/10 | 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 |
| 2025/07/04 | 1,059 | 1,068 | 1,041 | 1,041 | -17 | -1.6% | 743,200 |
| 2025/07/03 | 1,088 | 1,089 | 1,051 | 1,058 | -32 | -2.9% | 1,051,300 |
| 2025/07/02 | 1,100 | 1,131 | 1,090 | 1,090 | -17 | -1.5% | 1,182,000 |
| 2025/07/01 | 1,150 | 1,151 | 1,101 | 1,107 | -37 | -3.2% | 743,100 |
| 2025/06/30 | 1,145 | 1,158 | 1,135 | 1,144 | +2 | +0.2% | 537,000 |
| 2025/06/27 | 1,160 | 1,172 | 1,136 | 1,142 | -26 | -2.2% | 726,300 |
| 2025/06/26 | 1,184 | 1,200 | 1,167 | 1,168 | -20 | -1.7% | 645,700 |
| 2025/06/25 | 1,233 | 1,245 | 1,182 | 1,188 | -38 | -3.1% | 979,400 |
| 2025/06/24 | 1,225 | 1,271 | 1,204 | 1,226 | +2 | +0.2% | 1,077,300 |
| 2025/06/23 | 1,242 | 1,242 | 1,196 | 1,224 | -52 | -4.1% | 980,400 |
| 2025/06/20 | 1,277 | 1,289 | 1,251 | 1,276 | ±0 | ±0% | 772,800 |
| 2025/06/19 | 1,275 | 1,303 | 1,261 | 1,276 | +11 | +0.9% | 939,800 |
| 2025/06/18 | 1,221 | 1,309 | 1,221 | 1,265 | +36 | +2.9% | 1,436,900 |
| 2025/06/17 | 1,257 | 1,274 | 1,208 | 1,229 | -26 | -2.1% | 973,600 |
| 2025/06/16 | 1,210 | 1,255 | 1,210 | 1,255 | +35 | +2.9% | 762,400 |
| 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 |
1～
50
件表示中 / 1117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 | 110,800円 | +23.5% | +552.2% | 0.00% | 45.28倍 | 11.63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 |
| プロシップ | 295,900円 | +8.4% | +1.2% | 2.16% | 20.37倍 | 4.20倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ギフティ | 152,800円 | +49.7% | +38.8% | 0.85% | 45.36倍 | 5.94倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| 日シス技術 | 184,400円 | +9.1% | +12.1% | 1.90% | 16.46倍 | 3.09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 |
| ＦＦＲＩ | 549,000円 | +40.2% | +9.5% | 0.26% | 60.73倍 | 15.58倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
