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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 1,355 | 1,379 | 1,285 | 1,377 | +35 | +2.6% | 3,928,800 |
| 2024/11/28 | 1,631 | 1,647 | 1,259 | 1,342 | -262 | -16.3% | 9,924,400 |
| 2024/11/27 | 1,600 | 1,618 | 1,568 | 1,604 | +8 | +0.5% | 1,765,100 |
| 2024/11/26 | 1,588 | 1,611 | 1,516 | 1,596 | +8 | +0.5% | 2,293,000 |
| 2024/11/25 | 1,575 | 1,630 | 1,551 | 1,588 | -9 | -0.6% | 2,374,400 |
| 2024/11/22 | 1,520 | 1,597 | 1,506 | 1,597 | +116 | +7.8% | 2,504,100 |
| 2024/11/21 | 1,483 | 1,520 | 1,410 | 1,481 | -2 | -0.1% | 1,716,500 |
| 2024/11/20 | 1,478 | 1,501 | 1,436 | 1,483 | +34 | +2.3% | 1,891,200 |
| 2024/11/19 | 1,372 | 1,461 | 1,370 | 1,449 | +101 | +7.5% | 2,222,100 |
| 2024/11/18 | 1,336 | 1,371 | 1,314 | 1,348 | +23 | +1.7% | 1,767,900 |
| 2024/11/15 | 1,285 | 1,330 | 1,189 | 1,325 | +65 | +5.2% | 3,243,400 |
| 2024/11/14 | 1,156 | 1,283 | 1,156 | 1,260 | +125 | +11% | 4,660,500 |
| 2024/11/13 | 1,135 | 1,135 | 1,135 | 1,135 | +150 | +15.2% | 214,100 |
| 2024/11/12 | 1,000 | 1,017 | 984 | 985 | -9 | -0.9% | 508,400 |
| 2024/11/11 | 980 | 994 | 974 | 994 | +16 | +1.6% | 266,500 |
| 2024/11/08 | 955 | 992 | 955 | 978 | +27 | +2.8% | 379,300 |
| 2024/11/07 | 966 | 989 | 939 | 951 | -10 | -1% | 311,500 |
| 2024/11/06 | 953 | 962 | 925 | 961 | +17 | +1.8% | 253,100 |
| 2024/11/05 | 946 | 956 | 935 | 944 | -4 | -0.4% | 135,600 |
| 2024/11/01 | 965 | 975 | 944 | 948 | -34 | -3.5% | 281,400 |
| 2024/10/31 | 968 | 988 | 956 | 982 | +10 | +1% | 226,900 |
101～
150
件表示中 / 1098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 | 123,300円 | +23.5% | +552.2% | 0.00% | 50.33倍 | 12.93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 | 269,600円 | +4.3% | +2.3% | 3.71% | 10.86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 |
| じげん | 46,500円 | +10.0% | +3.9% | 2.37% | 11.58倍 | 2.33倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 日シス技術 | 197,100円 | +9.1% | +12.1% | 1.78% | 17.60倍 | 3.31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 |
| エムティーアイ | 83,200円 | +6.3% | +2.6% | 2.16% | 22.46倍 | 2.75倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
