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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 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 |
| 2025/04/01 | 1,052 | 1,052 | 986 | 996 | -65 | -6.1% | 1,658,600 |
| 2025/03/31 | 1,041 | 1,061 | 1,032 | 1,061 | -18 | -1.7% | 939,400 |
| 2025/03/28 | 1,106 | 1,134 | 1,070 | 1,079 | -27 | -2.4% | 1,029,300 |
| 2025/03/27 | 1,116 | 1,152 | 1,096 | 1,106 | -9 | -0.8% | 1,759,600 |
| 2025/03/26 | 1,100 | 1,124 | 1,059 | 1,115 | +36 | +3.3% | 1,355,500 |
| 2025/03/25 | 1,088 | 1,099 | 1,062 | 1,079 | +17 | +1.6% | 743,700 |
| 2025/03/24 | 1,098 | 1,112 | 1,053 | 1,062 | -7 | -0.7% | 1,052,600 |
| 2025/03/21 | 1,138 | 1,148 | 1,069 | 1,069 | -75 | -6.6% | 1,510,600 |
| 2025/03/19 | 1,150 | 1,161 | 1,116 | 1,144 | -23 | -2% | 1,603,400 |
| 2025/03/18 | 1,189 | 1,246 | 1,155 | 1,167 | -18 | -1.5% | 2,273,300 |
| 2025/03/17 | 1,134 | 1,217 | 1,121 | 1,185 | +71 | +6.4% | 2,570,300 |
| 2025/03/14 | 1,130 | 1,135 | 1,084 | 1,114 | -25 | -2.2% | 1,920,900 |
| 2025/03/13 | 1,151 | 1,170 | 1,116 | 1,139 | +13 | +1.2% | 3,313,500 |
| 2025/03/12 | 1,035 | 1,153 | 1,031 | 1,126 | +88 | +8.5% | 4,942,100 |
| 2025/03/11 | 980 | 1,041 | 967 | 1,038 | +30 | +3% | 2,702,300 |
| 2025/03/10 | 1,027 | 1,046 | 999 | 1,008 | -14 | -1.4% | 1,770,900 |
| 2025/03/07 | 1,046 | 1,090 | 1,008 | 1,022 | -72 | -6.6% | 3,112,100 |
| 2025/03/06 | 1,081 | 1,122 | 1,050 | 1,094 | +27 | +2.5% | 3,223,200 |
| 2025/03/05 | 1,149 | 1,152 | 1,056 | 1,067 | -68 | -6% | 3,823,000 |
| 2025/03/04 | 1,250 | 1,255 | 1,121 | 1,135 | -159 | -12.3% | 4,944,900 |
| 2025/03/03 | 1,350 | 1,375 | 1,285 | 1,294 | -35 | -2.6% | 2,262,300 |
| 2025/02/28 | 1,372 | 1,413 | 1,315 | 1,329 | -61 | -4.4% | 3,263,400 |
| 2025/02/27 | 1,438 | 1,456 | 1,359 | 1,390 | -74 | -5.1% | 4,115,200 |
| 2025/02/26 | 1,550 | 1,573 | 1,448 | 1,464 | -80 | -5.2% | 4,194,800 |
| 2025/02/25 | 1,450 | 1,556 | 1,450 | 1,544 | +66 | +4.5% | 4,310,200 |
| 2025/02/21 | 1,470 | 1,514 | 1,415 | 1,478 | -12 | -0.8% | 5,354,500 |
| 2025/02/20 | 1,507 | 1,537 | 1,427 | 1,490 | +7 | +0.5% | 7,946,900 |
| 2025/02/19 | 1,423 | 1,528 | 1,373 | 1,483 | +63 | +4.4% | 11,255,700 |
| 2025/02/18 | 1,250 | 1,461 | 1,236 | 1,420 | +119 | +9.1% | 11,692,300 |
| 2025/02/17 | 1,347 | 1,407 | 1,261 | 1,301 | +194 | +17.5% | 12,659,400 |
1～
50
件表示中 / 1068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 | 110,600円 | +23.5% | +117.4% | 0.00% | 112.52倍 | 14.33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 | 246,200円 | -17.5% | -3.6% | 3.70% | 10.88倍 | 1.10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 |
| ＮＳＷ | 308,500円 | +3.4% | +1.9% | 2.76% | 11.01倍 | 1.34倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ギフティ | 156,400円 | +49.7% | +38.8% | 0.83% | 46.35倍 | 6.07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 |
| アルファシステム | 319,000円 | +3.1% | +1.3% | 3.92% | 14.69倍 | 1.06倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
