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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 2,659 | 2,668 | 2,542 | 2,570 | -124 | -4.6% | 569,200 |
| 2021/07/20 | 2,543 | 2,700 | 2,531 | 2,694 | +147 | +5.8% | 511,100 |
| 2021/07/19 | 2,588 | 2,608 | 2,535 | 2,547 | -68 | -2.6% | 144,400 |
| 2021/07/16 | 2,560 | 2,642 | 2,555 | 2,615 | +26 | +1% | 178,800 |
| 2021/07/15 | 2,690 | 2,690 | 2,570 | 2,589 | -35 | -1.3% | 192,000 |
| 2021/07/14 | 2,581 | 2,651 | 2,552 | 2,624 | +33 | +1.3% | 156,400 |
| 2021/07/13 | 2,627 | 2,698 | 2,584 | 2,591 | -18 | -0.7% | 296,600 |
| 2021/07/12 | 2,607 | 2,646 | 2,570 | 2,609 | +23 | +0.9% | 131,500 |
| 2021/07/09 | 2,586 | 2,624 | 2,515 | 2,586 | -50 | -1.9% | 201,100 |
| 2021/07/08 | 2,637 | 2,664 | 2,585 | 2,636 | -29 | -1.1% | 218,600 |
| 2021/07/07 | 2,643 | 2,755 | 2,627 | 2,665 | -1 | ±0% | 299,900 |
| 2021/07/06 | 2,583 | 2,699 | 2,544 | 2,666 | +81 | +3.1% | 333,000 |
| 2021/07/05 | 2,699 | 2,725 | 2,585 | 2,585 | -66 | -2.5% | 325,700 |
| 2021/07/02 | 2,720 | 2,725 | 2,636 | 2,651 | -78 | -2.9% | 293,100 |
| 2021/07/01 | 2,733 | 2,819 | 2,708 | 2,729 | -39 | -1.4% | 238,000 |
| 2021/06/30 | 2,773 | 2,775 | 2,695 | 2,768 | -21 | -0.8% | 302,200 |
| 2021/06/29 | 2,794 | 2,845 | 2,777 | 2,789 | +8 | +0.3% | 206,800 |
| 2021/06/28 | 2,765 | 2,825 | 2,727 | 2,781 | -32 | -1.1% | 202,600 |
| 2021/06/25 | 2,830 | 2,849 | 2,783 | 2,813 | -3 | -0.1% | 241,800 |
| 2021/06/24 | 2,940 | 2,955 | 2,804 | 2,816 | -167 | -5.6% | 484,700 |
| 2021/06/23 | 3,010 | 3,015 | 2,960 | 2,983 | -8 | -0.3% | 199,700 |
| 2021/06/22 | 3,030 | 3,075 | 2,964 | 2,991 | -44 | -1.4% | 247,400 |
| 2021/06/21 | 3,015 | 3,080 | 2,981 | 3,035 | -65 | -2.1% | 216,800 |
| 2021/06/18 | 3,180 | 3,200 | 3,090 | 3,100 | +20 | +0.6% | 183,800 |
| 2021/06/17 | 3,120 | 3,150 | 3,040 | 3,080 | -75 | -2.4% | 202,600 |
| 2021/06/16 | 3,180 | 3,185 | 3,115 | 3,155 | -70 | -2.2% | 152,700 |
| 2021/06/15 | 3,220 | 3,245 | 3,160 | 3,225 | +40 | +1.3% | 252,800 |
| 2021/06/14 | 3,155 | 3,205 | 3,130 | 3,185 | +65 | +2.1% | 94,900 |
| 2021/06/11 | 3,165 | 3,225 | 3,110 | 3,120 | +10 | +0.3% | 187,800 |
| 2021/06/10 | 3,070 | 3,150 | 3,040 | 3,110 | +40 | +1.3% | 104,000 |
| 2021/06/09 | 3,090 | 3,120 | 3,055 | 3,070 | -60 | -1.9% | 118,900 |
| 2021/06/08 | 3,090 | 3,250 | 3,080 | 3,130 | +60 | +2% | 160,000 |
| 2021/06/07 | 3,115 | 3,115 | 3,030 | 3,070 | +5 | +0.2% | 213,800 |
| 2021/06/04 | 3,200 | 3,220 | 3,040 | 3,065 | -145 | -4.5% | 481,500 |
| 2021/06/03 | 3,160 | 3,220 | 3,150 | 3,210 | +50 | +1.6% | 218,600 |
| 2021/06/02 | 3,175 | 3,285 | 3,145 | 3,160 | -35 | -1.1% | 234,200 |
| 2021/06/01 | 3,235 | 3,265 | 3,130 | 3,195 | -60 | -1.8% | 206,600 |
| 2021/05/31 | 3,230 | 3,285 | 3,190 | 3,255 | ±0 | ±0% | 206,100 |
| 2021/05/28 | 3,350 | 3,375 | 3,240 | 3,255 | -60 | -1.8% | 264,500 |
| 2021/05/27 | 3,460 | 3,460 | 3,235 | 3,315 | -105 | -3.1% | 848,400 |
| 2021/05/26 | 3,420 | 3,500 | 3,375 | 3,420 | -30 | -0.9% | 329,700 |
| 2021/05/25 | 3,400 | 3,525 | 3,380 | 3,450 | +190 | +5.8% | 474,100 |
| 2021/05/24 | 3,330 | 3,410 | 3,250 | 3,260 | -135 | -4% | 325,600 |
| 2021/05/21 | 3,395 | 3,470 | 3,330 | 3,395 | +130 | +4% | 449,200 |
| 2021/05/20 | 3,165 | 3,300 | 3,150 | 3,265 | +75 | +2.4% | 296,500 |
| 2021/05/19 | 3,200 | 3,285 | 3,125 | 3,190 | -10 | -0.3% | 369,400 |
| 2021/05/18 | 3,000 | 3,245 | 2,980 | 3,200 | +200 | +6.7% | 593,500 |
| 2021/05/17 | 3,000 | 3,090 | 2,914 | 3,000 | -20 | -0.7% | 996,300 |
| 2021/05/14 | 3,000 | 3,220 | 3,000 | 3,020 | -680 | -18.4% | 2,599,800 |
| 2021/05/13 | 3,725 | 3,860 | 3,650 | 3,700 | -95 | -2.5% | 542,800 |
1001～
1050
件表示中 / 1146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 | 116,400円 | +23.5% | +552.2% | 0.00% | 47.70倍 | 12.25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 |
| ＡｎｙＭｉｎｄ | 79,100円 | +9.0% | -49.3% | 0.25% | 52.31倍 | 2.94倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 学研ＨＤ | 105,600円 | +7.8% | +4.3% | 2.46% | 12.49倍 | 0.84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 |
| アカツキ | 312,500円 | +9.9% | +41.7% | 3.52% | 12.87倍 | 1.09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 |
| Ｓｐｅｅｅ | 361,000円 | +4.0% | - | 0.00% | - | 5.12倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
