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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,965 | 3,965 | 3,780 | 3,850 | -85 | -2.2% | 111,700 |
| 2025/09/16 | 3,860 | 4,000 | 3,830 | 3,935 | +115 | +3% | 153,900 |
| 2025/09/12 | 4,025 | 4,190 | 3,740 | 3,820 | -70 | -1.8% | 330,400 |
| 2025/09/11 | 3,905 | 4,395 | 3,790 | 3,890 | +25 | +0.6% | 745,000 |
| 2025/09/10 | 3,930 | 3,935 | 3,820 | 3,865 | -105 | -2.6% | 196,500 |
| 2025/09/09 | 4,120 | 4,175 | 3,950 | 3,970 | -145 | -3.5% | 139,200 |
| 2025/09/08 | 4,070 | 4,145 | 4,030 | 4,115 | +115 | +2.9% | 66,300 |
| 2025/09/05 | 3,975 | 4,015 | 3,935 | 4,000 | +10 | +0.3% | 48,900 |
| 2025/09/04 | 4,030 | 4,070 | 3,920 | 3,990 | -30 | -0.7% | 74,700 |
| 2025/09/03 | 4,170 | 4,170 | 4,005 | 4,020 | -155 | -3.7% | 71,900 |
| 2025/09/02 | 4,115 | 4,230 | 4,100 | 4,175 | +60 | +1.5% | 77,500 |
| 2025/09/01 | 4,010 | 4,140 | 3,970 | 4,115 | +100 | +2.5% | 99,900 |
| 2025/08/29 | 4,015 | 4,120 | 3,980 | 4,015 | +10 | +0.2% | 70,200 |
| 2025/08/28 | 4,020 | 4,080 | 3,965 | 4,005 | -60 | -1.5% | 45,200 |
| 2025/08/27 | 4,080 | 4,115 | 3,960 | 4,065 | -20 | -0.5% | 68,500 |
| 2025/08/26 | 4,005 | 4,145 | 4,000 | 4,085 | +60 | +1.5% | 98,800 |
| 2025/08/25 | 4,145 | 4,145 | 3,975 | 4,025 | +230 | +6.1% | 138,900 |
| 2025/08/22 | 3,880 | 3,940 | 3,790 | 3,795 | +90 | +2.4% | 109,100 |
| 2025/08/21 | 3,845 | 3,880 | 3,705 | 3,705 | -155 | -4% | 83,300 |
| 2025/08/20 | 4,015 | 4,020 | 3,815 | 3,860 | -220 | -5.4% | 159,800 |
| 2025/08/19 | 4,200 | 4,200 | 3,985 | 4,080 | -100 | -2.4% | 113,800 |
| 2025/08/18 | 3,890 | 4,180 | 3,870 | 4,180 | +305 | +7.9% | 195,000 |
| 2025/08/15 | 3,830 | 3,970 | 3,800 | 3,875 | +60 | +1.6% | 128,800 |
| 2025/08/14 | 3,770 | 3,840 | 3,745 | 3,815 | +35 | +0.9% | 38,900 |
| 2025/08/13 | 3,830 | 3,835 | 3,740 | 3,780 | ±0 | ±0% | 50,800 |
| 2025/08/12 | 3,725 | 3,825 | 3,675 | 3,780 | +65 | +1.7% | 109,700 |
| 2025/08/08 | 3,670 | 3,725 | 3,640 | 3,715 | -25 | -0.7% | 88,600 |
| 2025/08/07 | 3,600 | 3,755 | 3,550 | 3,740 | +210 | +5.9% | 112,800 |
| 2025/08/06 | 3,445 | 3,630 | 3,410 | 3,530 | +85 | +2.5% | 148,400 |
| 2025/08/05 | 3,280 | 3,450 | 3,280 | 3,445 | +235 | +7.3% | 140,000 |
| 2025/08/04 | 3,155 | 3,255 | 3,130 | 3,210 | -60 | -1.8% | 60,700 |
| 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 |
1～
50
件表示中 / 708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 | 385,000円 | +35.5% | +119.1% | 0.00% | 78.30倍 | 22.39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 |
| ｇｕｍｉ | 61,300円 | +34.2% | +42.7% | 0.00% | 15.18倍 | 1.82倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ブレインＰ | 135,300円 | +14.7% | +7.7% | 0.59% | 24.58倍 | 4.90倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| メディアドゥ | 192,500円 | +4.0% | +14.4% | 2.08% | 14.61倍 | 1.66倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| Ｓｐｅｅｅ | 250,000円 | +4.0% | - | 0.00% | - | 3.54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
