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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 2,685 | 2,798 | 2,672 | 2,776 | +78 | +2.9% | 86,700 |
| 2025/05/21 | 2,698 | 2,782 | 2,675 | 2,698 | +8 | +0.3% | 82,200 |
| 2025/05/20 | 2,659 | 2,728 | 2,646 | 2,690 | +44 | +1.7% | 102,200 |
| 2025/05/19 | 2,628 | 2,677 | 2,615 | 2,646 | -32 | -1.2% | 62,300 |
| 2025/05/16 | 2,613 | 2,711 | 2,575 | 2,678 | +85 | +3.3% | 107,100 |
| 2025/05/15 | 2,410 | 2,669 | 2,403 | 2,593 | +156 | +6.4% | 150,800 |
| 2025/05/14 | 2,500 | 2,508 | 2,382 | 2,437 | -13 | -0.5% | 94,600 |
| 2025/05/13 | 2,440 | 2,495 | 2,413 | 2,450 | +44 | +1.8% | 110,500 |
| 2025/05/12 | 2,380 | 2,413 | 2,325 | 2,406 | +74 | +3.2% | 65,500 |
| 2025/05/09 | 2,315 | 2,360 | 2,311 | 2,332 | +25 | +1.1% | 62,700 |
| 2025/05/08 | 2,325 | 2,325 | 2,287 | 2,307 | -18 | -0.8% | 31,600 |
| 2025/05/07 | 2,274 | 2,327 | 2,273 | 2,325 | +53 | +2.3% | 29,700 |
| 2025/05/02 | 2,310 | 2,332 | 2,256 | 2,272 | -43 | -1.9% | 93,700 |
| 2025/05/01 | 2,366 | 2,380 | 2,311 | 2,315 | -47 | -2% | 56,800 |
| 2025/04/30 | 2,435 | 2,435 | 2,312 | 2,362 | -53 | -2.2% | 121,700 |
| 2025/04/28 | 2,450 | 2,460 | 2,386 | 2,415 | -35 | -1.4% | 79,600 |
| 2025/04/25 | 2,400 | 2,512 | 2,399 | 2,450 | +66 | +2.8% | 131,400 |
| 2025/04/24 | 2,418 | 2,427 | 2,375 | 2,384 | -27 | -1.1% | 43,900 |
| 2025/04/23 | 2,448 | 2,458 | 2,380 | 2,411 | ±0 | ±0% | 55,800 |
| 2025/04/22 | 2,480 | 2,489 | 2,368 | 2,411 | -81 | -3.3% | 107,000 |
| 2025/04/21 | 2,458 | 2,578 | 2,440 | 2,492 | +84 | +3.5% | 144,000 |
| 2025/04/18 | 2,391 | 2,478 | 2,375 | 2,408 | +95 | +4.1% | 119,100 |
| 2025/04/17 | 2,355 | 2,430 | 2,311 | 2,313 | -45 | -1.9% | 92,000 |
| 2025/04/16 | 2,436 | 2,436 | 2,342 | 2,358 | -70 | -2.9% | 72,900 |
| 2025/04/15 | 2,479 | 2,531 | 2,428 | 2,428 | -1 | ±0% | 59,900 |
| 2025/04/14 | 2,484 | 2,512 | 2,421 | 2,429 | -5 | -0.2% | 59,000 |
| 2025/04/11 | 2,420 | 2,469 | 2,367 | 2,434 | -66 | -2.6% | 67,800 |
| 2025/04/10 | 2,500 | 2,532 | 2,408 | 2,500 | +232 | +10.2% | 137,600 |
| 2025/04/09 | 2,279 | 2,310 | 2,167 | 2,268 | -87 | -3.7% | 106,700 |
| 2025/04/08 | 2,350 | 2,390 | 2,298 | 2,355 | +223 | +10.5% | 99,200 |
| 2025/04/07 | 2,251 | 2,265 | 2,066 | 2,132 | -283 | -11.7% | 242,000 |
| 2025/04/04 | 2,600 | 2,629 | 2,350 | 2,415 | -221 | -8.4% | 208,400 |
1～
50
件表示中 / 645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 | 363,500円 | +35.5% | +119.1% | 0.00% | 73.90倍 | 21.13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 |
| セック | 561,000円 | +3.9% | +6.2% | 1.98% | 20.51倍 | 3.07倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| 朝日放送 | 68,300円 | +0.6% | +7.7% | 2.05% | 9.19倍 | 0.37倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ＫＳＫ | 365,500円 | +7.6% | +7.7% | 4.46% | 11.23倍 | 1.34倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| 構造計画 | 253,500円 | - | - | 3.16% | 13.68倍 | 3.11倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
