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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 1,661 | 1,683 | 1,598 | 1,668 | +71 | +4.4% | 1,423,100 |
| 2022/04/01 | 1,495 | 1,628 | 1,493 | 1,597 | +97 | +6.5% | 1,641,800 |
| 2022/03/31 | 1,423 | 1,532 | 1,400 | 1,500 | +48 | +3.3% | 1,391,400 |
| 2022/03/30 | 1,350 | 1,477 | 1,350 | 1,452 | +149 | +11.4% | 1,059,800 |
| 2022/03/29 | 1,245 | 1,327 | 1,228 | 1,303 | +88 | +7.2% | 589,200 |
| 2022/03/28 | 1,254 | 1,274 | 1,204 | 1,215 | -73 | -5.7% | 480,500 |
| 2022/03/25 | 1,333 | 1,359 | 1,243 | 1,288 | -43 | -3.2% | 804,700 |
| 2022/03/24 | 1,234 | 1,352 | 1,231 | 1,331 | +58 | +4.6% | 811,200 |
| 2022/03/23 | 1,211 | 1,307 | 1,203 | 1,273 | +122 | +10.6% | 890,100 |
| 2022/03/22 | 1,230 | 1,244 | 1,141 | 1,151 | -60 | -5% | 541,600 |
| 2022/03/18 | 1,118 | 1,230 | 1,118 | 1,211 | +63 | +5.5% | 833,900 |
| 2022/03/17 | 1,056 | 1,148 | 1,051 | 1,148 | +150 | +15% | 918,800 |
| 2022/03/16 | 1,028 | 1,039 | 958 | 998 | +50 | +5.3% | 695,600 |
| 2022/03/15 | 946 | 972 | 907 | 948 | -43 | -4.3% | 690,000 |
| 2022/03/14 | 990 | 1,036 | 984 | 991 | -13 | -1.3% | 444,100 |
| 2022/03/11 | 1,025 | 1,050 | 982 | 1,004 | -81 | -7.5% | 616,600 |
| 2022/03/10 | 1,089 | 1,110 | 1,058 | 1,085 | +75 | +7.4% | 557,400 |
| 2022/03/09 | 1,101 | 1,114 | 995 | 1,010 | -67 | -6.2% | 1,069,800 |
| 2022/03/08 | 1,088 | 1,157 | 1,065 | 1,077 | -36 | -3.2% | 755,500 |
| 2022/03/07 | 1,108 | 1,132 | 1,082 | 1,113 | -85 | -7.1% | 532,000 |
| 2022/03/04 | 1,219 | 1,236 | 1,175 | 1,198 | -81 | -6.3% | 812,400 |
| 2022/03/03 | 1,400 | 1,473 | 1,265 | 1,279 | -104 | -7.5% | 1,320,700 |
| 2022/03/02 | 1,326 | 1,399 | 1,295 | 1,383 | +34 | +2.5% | 1,075,500 |
| 2022/03/01 | 1,211 | 1,386 | 1,211 | 1,349 | +198 | +17.2% | 1,381,100 |
| 2022/02/28 | 1,141 | 1,175 | 1,110 | 1,151 | +15 | +1.3% | 1,025,500 |
| 2022/02/25 | 1,075 | 1,136 | 1,049 | 1,136 | +150 | +15.2% | 1,070,000 |
| 2022/02/24 | 1,043 | 1,043 | 972 | 986 | -90 | -8.4% | 945,100 |
| 2022/02/22 | 1,106 | 1,128 | 1,065 | 1,076 | -73 | -6.4% | 925,700 |
| 2022/02/21 | 1,208 | 1,216 | 1,134 | 1,149 | -119 | -9.4% | 702,700 |
| 2022/02/18 | 1,228 | 1,279 | 1,207 | 1,268 | +7 | +0.6% | 481,000 |
| 2022/02/17 | 1,350 | 1,353 | 1,261 | 1,261 | -42 | -3.2% | 989,400 |
| 2022/02/16 | 1,255 | 1,315 | 1,244 | 1,303 | +91 | +7.5% | 1,041,700 |
| 2022/02/15 | 1,246 | 1,255 | 1,198 | 1,212 | -34 | -2.7% | 685,100 |
| 2022/02/14 | 1,282 | 1,297 | 1,223 | 1,246 | -76 | -5.7% | 968,000 |
| 2022/02/10 | 1,437 | 1,491 | 1,300 | 1,322 | +125 | +10.4% | 2,976,100 |
| 2022/02/09 | 1,186 | 1,212 | 1,153 | 1,197 | +30 | +2.6% | 597,600 |
| 2022/02/08 | 1,157 | 1,229 | 1,151 | 1,167 | -38 | -3.2% | 613,800 |
| 2022/02/07 | 1,275 | 1,275 | 1,156 | 1,205 | -73 | -5.7% | 661,300 |
| 2022/02/04 | 1,240 | 1,300 | 1,228 | 1,278 | +8 | +0.6% | 695,900 |
| 2022/02/03 | 1,222 | 1,314 | 1,221 | 1,270 | -35 | -2.7% | 784,700 |
| 2022/02/02 | 1,231 | 1,326 | 1,231 | 1,305 | +86 | +7.1% | 761,900 |
| 2022/02/01 | 1,252 | 1,310 | 1,206 | 1,219 | +1 | +0.1% | 932,300 |
| 2022/01/31 | 1,195 | 1,247 | 1,183 | 1,218 | +28 | +2.4% | 697,600 |
| 2022/01/28 | 1,231 | 1,241 | 1,155 | 1,190 | -36 | -2.9% | 1,036,300 |
| 2022/01/27 | 1,381 | 1,386 | 1,204 | 1,226 | -201 | -14.1% | 1,061,800 |
| 2022/01/26 | 1,427 | 1,445 | 1,393 | 1,427 | -15 | -1% | 583,000 |
| 2022/01/25 | 1,554 | 1,619 | 1,428 | 1,442 | -78 | -5.1% | 563,400 |
| 2022/01/24 | 1,528 | 1,541 | 1,454 | 1,520 | -88 | -5.5% | 512,400 |
| 2022/01/21 | 1,574 | 1,633 | 1,558 | 1,608 | -35 | -2.1% | 359,000 |
| 2022/01/20 | 1,590 | 1,651 | 1,530 | 1,643 | +27 | +1.7% | 753,500 |
801～
850
件表示中 / 1116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 | 108,200円 | +23.5% | +552.2% | 0.00% | 44.22倍 | 11.36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 |
| 菱友システム | 702,000円 | -0.6% | +0.6% | 2.42% | 13.16倍 | 2.33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 |
| アルファポリス | 153,000円 | +17.5% | +14.6% | 1.57% | 19.33倍 | 3.24倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ＧＭＯ－ＦＧ | 528,000円 | +18.7% | +32.3% | 1.52% | 33.12倍 | 7.71倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| アカツキ | 295,900円 | +9.9% | +41.7% | 3.72% | 12.19倍 | 1.04倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
