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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,375 | 2,378 | 2,300 | 2,330 | -43 | -1.8% | 17,400 |
| 2024/05/14 | 2,300 | 2,417 | 2,300 | 2,373 | +80 | +3.5% | 22,700 |
| 2024/05/13 | 2,273 | 2,336 | 2,250 | 2,293 | +6 | +0.3% | 20,100 |
| 2024/05/10 | 2,335 | 2,336 | 2,275 | 2,287 | -25 | -1.1% | 19,200 |
| 2024/05/09 | 2,391 | 2,396 | 2,305 | 2,312 | -29 | -1.2% | 38,100 |
| 2024/05/08 | 2,268 | 2,386 | 2,268 | 2,341 | +29 | +1.3% | 29,300 |
| 2024/05/07 | 2,218 | 2,359 | 2,216 | 2,312 | +121 | +5.5% | 47,000 |
| 2024/05/02 | 2,250 | 2,310 | 2,185 | 2,191 | -59 | -2.6% | 42,200 |
| 2024/05/01 | 2,280 | 2,312 | 2,228 | 2,250 | -27 | -1.2% | 44,800 |
| 2024/04/30 | 2,200 | 2,299 | 2,126 | 2,277 | +97 | +4.4% | 49,300 |
| 2024/04/26 | 2,380 | 2,386 | 2,170 | 2,180 | -4,950 | -69.4% | 120,500 |
| 2024/04/25 | 7,350 | 7,630 | 6,950 | 7,130 | -340 | -4.6% | 29,900 |
| 2024/04/24 | 7,190 | 7,580 | 7,190 | 7,470 | +340 | +4.8% | 25,400 |
| 2024/04/23 | 7,150 | 7,150 | 6,940 | 7,130 | +230 | +3.3% | 13,500 |
| 2024/04/22 | 7,100 | 7,120 | 6,810 | 6,900 | -160 | -2.3% | 20,400 |
| 2024/04/19 | 7,440 | 7,440 | 6,910 | 7,060 | -230 | -3.2% | 29,700 |
| 2024/04/18 | 7,120 | 7,310 | 7,060 | 7,290 | +140 | +2% | 12,500 |
| 2024/04/17 | 7,300 | 7,350 | 7,150 | 7,150 | -150 | -2.1% | 22,100 |
| 2024/04/16 | 7,280 | 7,580 | 7,280 | 7,300 | +20 | +0.3% | 32,600 |
| 2024/04/15 | 7,580 | 7,700 | 7,260 | 7,280 | -370 | -4.8% | 37,800 |
| 2024/04/12 | 7,850 | 8,150 | 7,650 | 7,650 | -190 | -2.4% | 25,600 |
| 2024/04/11 | 7,710 | 7,980 | 7,620 | 7,840 | +70 | +0.9% | 27,400 |
| 2024/04/10 | 7,970 | 8,230 | 7,750 | 7,770 | -330 | -4.1% | 47,400 |
| 2024/04/09 | 8,180 | 8,230 | 7,870 | 8,100 | +70 | +0.9% | 31,800 |
| 2024/04/08 | 7,860 | 8,160 | 7,750 | 8,030 | +260 | +3.3% | 29,800 |
| 2024/04/05 | 7,480 | 7,770 | 7,440 | 7,770 | +120 | +1.6% | 26,000 |
| 2024/04/04 | 8,000 | 8,070 | 7,640 | 7,650 | -300 | -3.8% | 28,500 |
| 2024/04/03 | 7,980 | 8,110 | 7,790 | 7,950 | -300 | -3.6% | 37,700 |
| 2024/04/02 | 8,660 | 8,660 | 8,220 | 8,250 | -250 | -2.9% | 42,600 |
| 2024/04/01 | 8,820 | 8,930 | 8,500 | 8,500 | -220 | -2.5% | 42,700 |
| 2024/03/29 | 8,890 | 9,070 | 8,670 | 8,720 | -280 | -3.1% | 48,400 |
| 2024/03/28 | 8,620 | 9,020 | 8,620 | 9,000 | +440 | +5.1% | 50,600 |
| 2024/03/27 | 8,840 | 8,840 | 8,430 | 8,560 | -130 | -1.5% | 29,000 |
| 2024/03/26 | 8,500 | 8,800 | 8,370 | 8,690 | +150 | +1.8% | 40,500 |
| 2024/03/25 | 8,410 | 8,970 | 8,410 | 8,540 | +140 | +1.7% | 81,000 |
| 2024/03/22 | 8,620 | 8,750 | 8,300 | 8,400 | -200 | -2.3% | 69,600 |
| 2024/03/21 | 8,970 | 9,200 | 8,560 | 8,600 | -260 | -2.9% | 73,000 |
| 2024/03/19 | 8,970 | 9,290 | 8,770 | 8,860 | -140 | -1.6% | 104,400 |
| 2024/03/18 | 7,760 | 9,110 | 7,760 | 9,000 | +1,390 | +18.3% | 315,500 |
| 2024/03/15 | 7,460 | 7,870 | 6,930 | 7,610 | +300 | +4.1% | 127,700 |
| 2024/03/14 | 7,180 | 7,400 | 7,060 | 7,310 | -20 | -0.3% | 28,000 |
| 2024/03/13 | 7,870 | 7,870 | 7,260 | 7,330 | -240 | -3.2% | 49,200 |
| 2024/03/12 | 6,950 | 7,570 | 6,950 | 7,570 | +470 | +6.6% | 49,500 |
| 2024/03/11 | 6,900 | 7,190 | 6,900 | 7,100 | -250 | -3.4% | 56,300 |
| 2024/03/08 | 8,140 | 8,280 | 7,290 | 7,350 | -850 | -10.4% | 132,800 |
| 2024/03/07 | 8,980 | 9,050 | 8,070 | 8,200 | -560 | -6.4% | 122,200 |
| 2024/03/06 | 8,320 | 8,840 | 8,250 | 8,760 | +140 | +1.6% | 146,600 |
| 2024/03/05 | 7,650 | 8,740 | 7,600 | 8,620 | +850 | +10.9% | 223,600 |
| 2024/03/04 | 7,370 | 7,780 | 7,280 | 7,770 | +530 | +7.3% | 93,400 |
| 2024/03/01 | 7,460 | 7,460 | 7,210 | 7,240 | -120 | -1.6% | 33,800 |
1～
50
件表示中 / 378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 | 233,000円 | +32.0% | +28.4% | 0.00% | 127.53倍 | 18.81倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
| ポールＨＤ | 48,100円 | +10.7% | +332.4% | 3.33% | 69.11倍 | 1.27倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| カオナビ | 154,000円 | - | - | - | - | 8.09倍 |
|
人材マネジメントシステムをクラウドで提供、新機能相次ぎ実装中。リクルートの持分法会社 |
| バンクイノベ | 445,000円 | -6.3% | +1.6% | 0.00% | 5.90倍 | 3.98倍 |
|
スマホゲームアプリを開発・運営。動画検索事業撤退しゲームに軸足。デザイナー内製化に特色 |
| ヒトコムＨＤ | 98,900円 | -8.1% | -43.5% | 3.54% | 16.68倍 | 0.97倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
