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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,347 | 1,407 | 1,261 | 1,301 | +194 | +17.5% | 12,659,400 |
| 2025/02/14 | 1,107 | 1,107 | 1,107 | 1,107 | +150 | +15.7% | 86,500 |
| 2025/02/13 | 960 | 966 | 939 | 957 | +6 | +0.6% | 1,649,900 |
| 2025/02/12 | 932 | 955 | 912 | 951 | +54 | +6% | 2,378,700 |
| 2025/02/10 | 851 | 910 | 843 | 897 | +46 | +5.4% | 1,909,400 |
| 2025/02/07 | 848 | 858 | 840 | 851 | +5 | +0.6% | 756,800 |
| 2025/02/06 | 847 | 851 | 838 | 846 | +10 | +1.2% | 463,000 |
| 2025/02/05 | 841 | 855 | 835 | 836 | +1 | +0.1% | 770,400 |
| 2025/02/04 | 823 | 848 | 823 | 835 | +27 | +3.3% | 675,600 |
| 2025/02/03 | 825 | 829 | 803 | 808 | -17 | -2.1% | 706,700 |
| 2025/01/31 | 850 | 853 | 824 | 825 | -24 | -2.8% | 709,100 |
| 2025/01/30 | 834 | 850 | 790 | 849 | -13 | -1.5% | 2,341,900 |
| 2025/01/29 | 862 | 895 | 852 | 862 | +10 | +1.2% | 1,549,300 |
| 2025/01/28 | 838 | 861 | 837 | 852 | +2 | +0.2% | 746,100 |
| 2025/01/27 | 850 | 868 | 821 | 850 | +6 | +0.7% | 1,355,900 |
| 2025/01/24 | 819 | 850 | 819 | 844 | +23 | +2.8% | 743,100 |
| 2025/01/23 | 830 | 837 | 819 | 821 | -14 | -1.7% | 497,600 |
| 2025/01/22 | 850 | 855 | 825 | 835 | -11 | -1.3% | 658,400 |
| 2025/01/21 | 860 | 862 | 841 | 846 | -10 | -1.2% | 577,200 |
| 2025/01/20 | 859 | 867 | 853 | 856 | +6 | +0.7% | 523,500 |
| 2025/01/17 | 852 | 856 | 840 | 850 | -15 | -1.7% | 600,300 |
| 2025/01/16 | 890 | 897 | 854 | 865 | -15 | -1.7% | 797,200 |
| 2025/01/15 | 891 | 898 | 863 | 880 | -11 | -1.2% | 844,900 |
| 2025/01/14 | 904 | 909 | 882 | 891 | -24 | -2.6% | 713,800 |
| 2025/01/10 | 925 | 941 | 912 | 915 | -18 | -1.9% | 611,600 |
| 2025/01/09 | 959 | 961 | 932 | 933 | -25 | -2.6% | 636,500 |
| 2025/01/08 | 950 | 958 | 939 | 958 | -7 | -0.7% | 603,000 |
| 2025/01/07 | 980 | 996 | 964 | 965 | -4 | -0.4% | 813,900 |
| 2025/01/06 | 1,024 | 1,037 | 964 | 969 | -49 | -4.8% | 1,125,700 |
| 2024/12/30 | 1,030 | 1,039 | 1,006 | 1,018 | -29 | -2.8% | 878,500 |
| 2024/12/27 | 1,050 | 1,065 | 1,044 | 1,047 | -2 | -0.2% | 541,600 |
| 2024/12/26 | 1,050 | 1,068 | 1,039 | 1,049 | +1 | +0.1% | 639,600 |
| 2024/12/25 | 1,044 | 1,066 | 1,038 | 1,048 | -7 | -0.7% | 482,500 |
| 2024/12/24 | 1,092 | 1,095 | 1,040 | 1,055 | -37 | -3.4% | 781,900 |
| 2024/12/23 | 1,072 | 1,101 | 1,072 | 1,092 | +8 | +0.7% | 547,800 |
| 2024/12/20 | 1,095 | 1,102 | 1,074 | 1,084 | -18 | -1.6% | 689,900 |
| 2024/12/19 | 1,070 | 1,114 | 1,068 | 1,102 | +1 | +0.1% | 882,900 |
| 2024/12/18 | 1,118 | 1,140 | 1,098 | 1,101 | -34 | -3% | 739,800 |
| 2024/12/17 | 1,151 | 1,160 | 1,118 | 1,135 | -22 | -1.9% | 688,700 |
| 2024/12/16 | 1,165 | 1,168 | 1,136 | 1,157 | -15 | -1.3% | 660,200 |
| 2024/12/13 | 1,129 | 1,199 | 1,128 | 1,172 | +40 | +3.5% | 1,323,900 |
| 2024/12/12 | 1,185 | 1,206 | 1,130 | 1,132 | -30 | -2.6% | 1,104,900 |
| 2024/12/11 | 1,172 | 1,186 | 1,152 | 1,162 | -18 | -1.5% | 743,800 |
| 2024/12/10 | 1,180 | 1,215 | 1,179 | 1,180 | -12 | -1% | 861,200 |
| 2024/12/09 | 1,175 | 1,218 | 1,175 | 1,192 | +2 | +0.2% | 1,000,500 |
| 2024/12/06 | 1,220 | 1,244 | 1,172 | 1,190 | -45 | -3.6% | 2,029,600 |
| 2024/12/05 | 1,220 | 1,265 | 1,216 | 1,235 | +21 | +1.7% | 1,390,100 |
| 2024/12/04 | 1,300 | 1,304 | 1,209 | 1,214 | -84 | -6.5% | 2,571,800 |
| 2024/12/03 | 1,323 | 1,352 | 1,268 | 1,298 | -26 | -2% | 2,439,100 |
| 2024/12/02 | 1,377 | 1,377 | 1,288 | 1,324 | -53 | -3.8% | 2,983,000 |
51～
100
件表示中 / 1069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 | 110,400円 | +23.5% | +117.4% | 0.00% | 112.31倍 | 14.31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 |
| 日シス技術 | 183,900円 | +9.1% | +11.8% | 1.47% | 19.77倍 | 3.51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 |
| ビーエンジ | 378,000円 | +6.2% | +18.6% | 2.65% | 13.51倍 | 3.75倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| アルファシステム | 319,500円 | +3.1% | +1.3% | 3.91% | 14.71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 |
| 学研ＨＤ | 99,600円 | +7.8% | +4.3% | 2.61% | 11.77倍 | 0.80倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
