ｐｌｕｓｚｅｒｏ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,220 | 3,270 | 3,210 | 3,270 | +15 | +0.5% | 37,400 |
| 2025/07/31 | 3,195 | 3,300 | 3,195 | 3,255 | +55 | +1.7% | 78,600 |
| 2025/07/30 | 3,260 | 3,270 | 3,125 | 3,200 | -15 | -0.5% | 86,800 |
| 2025/07/29 | 3,140 | 3,215 | 3,120 | 3,215 | +85 | +2.7% | 56,200 |
| 2025/07/28 | 3,210 | 3,210 | 3,115 | 3,130 | -40 | -1.3% | 36,200 |
| 2025/07/25 | 3,130 | 3,170 | 3,050 | 3,170 | +60 | +1.9% | 63,300 |
| 2025/07/24 | 3,105 | 3,120 | 3,025 | 3,110 | +75 | +2.5% | 64,000 |
| 2025/07/23 | 3,030 | 3,060 | 2,965 | 3,035 | +57 | +1.9% | 62,900 |
| 2025/07/22 | 3,050 | 3,100 | 2,955 | 2,978 | -42 | -1.4% | 77,700 |
| 2025/07/18 | 3,135 | 3,160 | 3,010 | 3,020 | -120 | -3.8% | 77,200 |
| 2025/07/17 | 3,095 | 3,185 | 3,095 | 3,140 | +50 | +1.6% | 53,400 |
| 2025/07/16 | 3,120 | 3,185 | 3,055 | 3,090 | +5 | +0.2% | 64,300 |
| 2025/07/15 | 3,115 | 3,135 | 3,040 | 3,085 | -35 | -1.1% | 71,700 |
| 2025/07/14 | 3,140 | 3,245 | 3,105 | 3,120 | -65 | -2% | 61,600 |
| 2025/07/11 | 3,190 | 3,250 | 3,150 | 3,185 | +15 | +0.5% | 75,500 |
| 2025/07/10 | 3,240 | 3,295 | 3,135 | 3,170 | ±0 | ±0% | 99,500 |
| 2025/07/09 | 3,200 | 3,215 | 3,100 | 3,170 | +40 | +1.3% | 82,500 |
| 2025/07/08 | 3,090 | 3,150 | 2,993 | 3,130 | +35 | +1.1% | 149,800 |
| 2025/07/07 | 3,120 | 3,165 | 3,075 | 3,095 | -65 | -2.1% | 86,400 |
| 2025/07/04 | 3,175 | 3,225 | 3,140 | 3,160 | -30 | -0.9% | 72,800 |
| 2025/07/03 | 3,265 | 3,300 | 3,185 | 3,190 | -90 | -2.7% | 83,400 |
| 2025/07/02 | 3,360 | 3,420 | 3,255 | 3,280 | -145 | -4.2% | 154,600 |
| 2025/07/01 | 3,520 | 3,535 | 3,410 | 3,425 | -110 | -3.1% | 98,600 |
| 2025/06/30 | 3,470 | 3,585 | 3,420 | 3,535 | +35 | +1% | 99,700 |
| 2025/06/27 | 3,650 | 3,655 | 3,470 | 3,500 | -140 | -3.8% | 153,700 |
| 2025/06/26 | 3,660 | 3,720 | 3,600 | 3,640 | -35 | -1% | 80,100 |
| 2025/06/25 | 3,735 | 3,770 | 3,575 | 3,675 | -10 | -0.3% | 103,500 |
| 2025/06/24 | 3,620 | 3,745 | 3,560 | 3,685 | +135 | +3.8% | 122,700 |
| 2025/06/23 | 3,640 | 3,650 | 3,480 | 3,550 | -90 | -2.5% | 123,800 |
| 2025/06/20 | 3,735 | 3,755 | 3,575 | 3,640 | -60 | -1.6% | 124,400 |
| 2025/06/19 | 3,670 | 3,805 | 3,640 | 3,700 | -10 | -0.3% | 113,900 |
| 2025/06/18 | 3,635 | 3,775 | 3,610 | 3,710 | +75 | +2.1% | 143,500 |
| 2025/06/17 | 3,780 | 3,800 | 3,550 | 3,635 | -55 | -1.5% | 187,700 |
| 2025/06/16 | 3,795 | 3,815 | 3,630 | 3,690 | +10 | +0.3% | 160,000 |
| 2025/06/13 | 3,785 | 3,805 | 3,555 | 3,680 | -65 | -1.7% | 241,500 |
| 2025/06/12 | 3,500 | 3,790 | 3,330 | 3,745 | +280 | +8.1% | 678,500 |
| 2025/06/11 | 3,450 | 3,500 | 3,390 | 3,465 | +25 | +0.7% | 186,800 |
| 2025/06/10 | 3,315 | 3,475 | 3,290 | 3,440 | +170 | +5.2% | 106,600 |
| 2025/06/09 | 3,385 | 3,385 | 3,235 | 3,270 | +75 | +2.3% | 76,200 |
| 2025/06/06 | 3,240 | 3,280 | 3,185 | 3,195 | -60 | -1.8% | 78,800 |
| 2025/06/05 | 3,360 | 3,390 | 3,235 | 3,255 | -120 | -3.6% | 96,000 |
| 2025/06/04 | 3,465 | 3,485 | 3,360 | 3,375 | -75 | -2.2% | 66,400 |
| 2025/06/03 | 3,330 | 3,500 | 3,310 | 3,450 | -20 | -0.6% | 92,500 |
| 2025/06/02 | 3,475 | 3,600 | 3,420 | 3,470 | -40 | -1.1% | 179,600 |
| 2025/05/30 | 2,970 | 3,530 | 2,910 | 3,510 | +470 | +15.5% | 450,500 |
| 2025/05/29 | 3,050 | 3,080 | 3,020 | 3,040 | +20 | +0.7% | 64,100 |
| 2025/05/28 | 2,954 | 3,050 | 2,940 | 3,020 | +48 | +1.6% | 94,800 |
| 2025/05/27 | 2,894 | 3,010 | 2,888 | 2,972 | +62 | +2.1% | 94,400 |
| 2025/05/26 | 2,856 | 2,928 | 2,807 | 2,910 | +56 | +2% | 106,500 |
| 2025/05/23 | 2,788 | 2,874 | 2,770 | 2,854 | +78 | +2.8% | 108,000 |
1～
50
件表示中 / 677件
類似銘柄と比較する
現在ご覧いただいている「ｐｌｕｓｚｅｒｏ」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 |
|---|---|---|---|---|---|---|---|---|
| ｐｌｕｓｚｅｒｏ | 327,000円 | +35.5% | +119.1% | 0.00% | 66.50倍 | 19.01倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ＥＬＥＭＥＮＴＳ | 103,400円 | +49.9% | - | 0.00% | - | 14.96倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ネオジャパン | 181,200円 | +10.8% | +5.7% | 2.32% | 17.36倍 | 4.02倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| サイバトラスト | 307,500円 | +10.2% | +8.4% | 0.75% | 25.57倍 | 3.77倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| アドソル | 137,500円 | +6.1% | +10.4% | 2.69% | 19.07倍 | 3.48倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
市場注目の銘柄
チャート関連のコラム
