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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 5,350 | 5,480 | 5,290 | 5,350 | +50 | +0.9% | 7,900 |
| 2023/09/27 | 5,290 | 5,470 | 5,190 | 5,300 | -30 | -0.6% | 11,200 |
| 2023/09/26 | 5,260 | 5,390 | 5,260 | 5,330 | -30 | -0.6% | 5,500 |
| 2023/09/25 | 5,190 | 5,370 | 5,190 | 5,360 | +120 | +2.3% | 10,800 |
| 2023/09/22 | 4,990 | 5,290 | 4,850 | 5,240 | +150 | +2.9% | 12,900 |
| 2023/09/21 | 5,260 | 5,280 | 5,030 | 5,090 | -180 | -3.4% | 17,200 |
| 2023/09/20 | 5,380 | 5,550 | 5,250 | 5,270 | -150 | -2.8% | 18,800 |
| 2023/09/19 | 5,550 | 5,830 | 5,390 | 5,420 | -110 | -2% | 39,700 |
| 2023/09/15 | 5,230 | 5,670 | 5,190 | 5,530 | +250 | +4.7% | 60,300 |
| 2023/09/14 | 5,260 | 5,320 | 5,210 | 5,280 | +30 | +0.6% | 18,500 |
| 2023/09/13 | 5,260 | 5,290 | 5,160 | 5,250 | -50 | -0.9% | 13,700 |
| 2023/09/12 | 5,200 | 5,500 | 5,040 | 5,300 | ±0 | ±0% | 49,200 |
| 2023/09/11 | 5,400 | 5,400 | 5,230 | 5,300 | -30 | -0.6% | 21,600 |
| 2023/09/08 | 5,200 | 5,360 | 5,180 | 5,330 | +130 | +2.5% | 30,900 |
| 2023/09/07 | 5,200 | 5,260 | 5,080 | 5,200 | -50 | -1% | 22,800 |
| 2023/09/06 | 5,200 | 5,280 | 5,100 | 5,250 | ±0 | ±0% | 23,900 |
| 2023/09/05 | 5,310 | 5,380 | 5,220 | 5,250 | -130 | -2.4% | 18,100 |
| 2023/09/04 | 5,550 | 5,550 | 5,360 | 5,380 | -140 | -2.5% | 22,200 |
| 2023/09/01 | 5,480 | 5,560 | 5,450 | 5,520 | ±0 | ±0% | 8,800 |
| 2023/08/31 | 5,580 | 5,610 | 5,420 | 5,520 | -90 | -1.6% | 31,100 |
| 2023/08/30 | 5,700 | 5,770 | 5,610 | 5,610 | -40 | -0.7% | 22,800 |
| 2023/08/29 | 5,550 | 5,700 | 5,520 | 5,650 | +100 | +1.8% | 31,100 |
| 2023/08/28 | 5,550 | 5,730 | 5,480 | 5,550 | +200 | +3.7% | 38,400 |
| 2023/08/25 | 5,180 | 5,510 | 5,140 | 5,350 | +20 | +0.4% | 41,400 |
| 2023/08/24 | 5,200 | 5,790 | 5,190 | 5,330 | +280 | +5.5% | 117,400 |
| 2023/08/23 | 4,995 | 5,120 | 4,915 | 5,050 | +55 | +1.1% | 16,200 |
| 2023/08/22 | 5,140 | 5,220 | 4,955 | 4,995 | +85 | +1.7% | 28,700 |
| 2023/08/21 | 4,650 | 4,955 | 4,615 | 4,910 | +215 | +4.6% | 31,900 |
| 2023/08/18 | 4,520 | 4,730 | 4,520 | 4,695 | +50 | +1.1% | 29,900 |
| 2023/08/17 | 4,715 | 4,720 | 4,540 | 4,645 | -90 | -1.9% | 33,800 |
| 2023/08/16 | 4,850 | 4,875 | 4,620 | 4,735 | -185 | -3.8% | 49,500 |
| 2023/08/15 | 4,880 | 4,990 | 4,730 | 4,920 | +70 | +1.4% | 40,200 |
| 2023/08/14 | 5,150 | 5,150 | 4,845 | 4,850 | -310 | -6% | 43,200 |
| 2023/08/10 | 5,400 | 5,420 | 5,150 | 5,160 | -340 | -6.2% | 41,700 |
| 2023/08/09 | 5,440 | 5,560 | 5,410 | 5,500 | +60 | +1.1% | 17,700 |
| 2023/08/08 | 5,510 | 5,560 | 5,410 | 5,440 | -120 | -2.2% | 12,100 |
| 2023/08/07 | 5,520 | 5,600 | 5,300 | 5,560 | +40 | +0.7% | 16,200 |
| 2023/08/04 | 5,550 | 5,620 | 5,470 | 5,520 | -130 | -2.3% | 23,400 |
| 2023/08/03 | 5,590 | 5,740 | 5,480 | 5,650 | -20 | -0.4% | 26,600 |
| 2023/08/02 | 5,980 | 6,070 | 5,660 | 5,670 | -230 | -3.9% | 73,000 |
| 2023/08/01 | 5,550 | 5,960 | 5,550 | 5,900 | +430 | +7.9% | 71,100 |
| 2023/07/31 | 5,430 | 5,750 | 5,400 | 5,470 | +140 | +2.6% | 59,500 |
| 2023/07/28 | 5,550 | 5,550 | 5,240 | 5,330 | -220 | -4% | 55,000 |
| 2023/07/27 | 5,760 | 5,760 | 5,520 | 5,550 | -250 | -4.3% | 55,300 |
| 2023/07/26 | 5,860 | 5,910 | 5,770 | 5,800 | -90 | -1.5% | 17,100 |
| 2023/07/25 | 6,060 | 6,080 | 5,880 | 5,890 | -150 | -2.5% | 25,600 |
| 2023/07/24 | 6,230 | 6,230 | 6,040 | 6,040 | -90 | -1.5% | 23,700 |
| 2023/07/21 | 6,350 | 6,380 | 6,090 | 6,130 | -200 | -3.2% | 33,500 |
| 2023/07/20 | 6,100 | 6,380 | 6,040 | 6,330 | +160 | +2.6% | 32,800 |
| 2023/07/19 | 6,180 | 6,280 | 6,120 | 6,170 | +30 | +0.5% | 17,000 |
451～
500
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
