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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,160 | 4,245 | 3,640 | 3,795 | -270 | -6.6% | 836,400 |
| 2021/05/11 | 4,395 | 4,465 | 3,930 | 4,065 | -400 | -9% | 747,500 |
| 2021/05/10 | 4,545 | 4,620 | 4,340 | 4,465 | -10 | -0.2% | 401,800 |
| 2021/05/07 | 4,405 | 4,575 | 4,350 | 4,475 | +25 | +0.6% | 253,600 |
| 2021/05/06 | 4,400 | 4,545 | 4,285 | 4,450 | -5 | -0.1% | 422,400 |
| 2021/04/30 | 4,390 | 4,605 | 4,340 | 4,455 | +20 | +0.5% | 377,900 |
| 2021/04/28 | 4,315 | 4,505 | 4,245 | 4,435 | +80 | +1.8% | 285,700 |
| 2021/04/27 | 4,440 | 4,550 | 4,310 | 4,355 | -85 | -1.9% | 289,500 |
| 2021/04/26 | 4,435 | 4,480 | 4,300 | 4,440 | +40 | +0.9% | 244,400 |
| 2021/04/23 | 4,580 | 4,580 | 4,270 | 4,400 | -225 | -4.9% | 531,400 |
| 2021/04/22 | 4,665 | 4,670 | 4,495 | 4,625 | +30 | +0.7% | 415,000 |
| 2021/04/21 | 4,890 | 4,920 | 4,515 | 4,595 | -355 | -7.2% | 656,700 |
| 2021/04/20 | 4,910 | 5,080 | 4,785 | 4,950 | ±0 | ±0% | 860,000 |
| 2021/04/19 | 4,445 | 5,000 | 4,425 | 4,950 | +495 | +11.1% | 1,535,500 |
| 2021/04/16 | 4,195 | 4,520 | 4,170 | 4,455 | +340 | +8.3% | 1,061,200 |
| 2021/04/15 | 4,150 | 4,200 | 4,035 | 4,115 | -75 | -1.8% | 335,300 |
| 2021/04/14 | 4,150 | 4,275 | 4,110 | 4,190 | +40 | +1% | 391,700 |
| 2021/04/13 | 4,320 | 4,380 | 4,125 | 4,150 | -170 | -3.9% | 484,200 |
| 2021/04/12 | 4,395 | 4,455 | 4,260 | 4,320 | -35 | -0.8% | 571,300 |
| 2021/04/09 | 4,205 | 4,380 | 4,155 | 4,355 | +150 | +3.6% | 422,300 |
| 2021/04/08 | 4,265 | 4,320 | 4,145 | 4,205 | -125 | -2.9% | 472,900 |
| 2021/04/07 | 4,145 | 4,345 | 4,085 | 4,330 | +250 | +6.1% | 549,800 |
| 2021/04/06 | 4,140 | 4,240 | 3,980 | 4,080 | -55 | -1.3% | 430,600 |
| 2021/04/05 | 4,065 | 4,270 | 4,010 | 4,135 | +70 | +1.7% | 579,200 |
| 2021/04/02 | 4,000 | 4,110 | 3,780 | 4,065 | -135 | -3.2% | 1,723,600 |
| 2021/04/01 | 3,780 | 4,215 | 3,780 | 4,200 | +560 | +15.4% | 1,590,100 |
| 2021/03/31 | 3,620 | 3,665 | 3,545 | 3,640 | +25 | +0.7% | 414,900 |
| 2021/03/30 | 3,800 | 4,085 | 3,525 | 3,615 | -55 | -1.5% | 1,698,700 |
| 2021/03/29 | 3,800 | 3,940 | 3,635 | 3,670 | -65 | -1.7% | 390,800 |
| 2021/03/26 | 3,750 | 3,760 | 3,640 | 3,735 | -40 | -1.1% | 214,700 |
| 2021/03/25 | 3,695 | 3,775 | 3,540 | 3,775 | +10 | +0.3% | 388,800 |
| 2021/03/24 | 3,610 | 3,870 | 3,600 | 3,765 | +15 | +0.4% | 275,900 |
| 2021/03/23 | 3,780 | 3,960 | 3,710 | 3,750 | ±0 | ±0% | 341,200 |
| 2021/03/22 | 3,710 | 3,815 | 3,660 | 3,750 | +105 | +2.9% | 243,000 |
| 2021/03/19 | 3,660 | 3,720 | 3,585 | 3,645 | -135 | -3.6% | 203,000 |
| 2021/03/18 | 3,810 | 3,905 | 3,740 | 3,780 | -50 | -1.3% | 227,400 |
| 2021/03/17 | 3,755 | 3,870 | 3,750 | 3,830 | +30 | +0.8% | 266,700 |
| 2021/03/16 | 3,670 | 3,820 | 3,630 | 3,800 | +130 | +3.5% | 271,900 |
| 2021/03/15 | 3,640 | 3,700 | 3,580 | 3,670 | -30 | -0.8% | 208,100 |
| 2021/03/12 | 3,570 | 3,770 | 3,520 | 3,700 | +135 | +3.8% | 395,000 |
| 2021/03/11 | 3,380 | 3,585 | 3,275 | 3,565 | +140 | +4.1% | 606,900 |
| 2021/03/10 | 3,485 | 3,515 | 3,385 | 3,425 | +10 | +0.3% | 347,600 |
| 2021/03/09 | 3,630 | 3,650 | 3,365 | 3,415 | -255 | -6.9% | 1,222,900 |
| 2021/03/08 | 3,895 | 3,925 | 3,670 | 3,670 | -295 | -7.4% | 431,400 |
| 2021/03/05 | 3,670 | 3,970 | 3,635 | 3,965 | +260 | +7% | 529,600 |
| 2021/03/04 | 3,840 | 3,850 | 3,575 | 3,705 | -205 | -5.2% | 602,300 |
| 2021/03/03 | 3,870 | 4,070 | 3,835 | 3,910 | -30 | -0.8% | 623,500 |
| 2021/03/02 | 3,660 | 3,940 | 3,620 | 3,940 | +350 | +9.7% | 649,900 |
| 2021/03/01 | 3,600 | 3,640 | 3,550 | 3,590 | +25 | +0.7% | 284,600 |
| 2021/02/26 | 3,455 | 3,635 | 3,435 | 3,565 | -30 | -0.8% | 518,600 |
1051～
1100
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
