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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 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 |
| 2023/07/18 | 6,500 | 6,500 | 6,140 | 6,140 | -260 | -4.1% | 32,200 |
| 2023/07/14 | 6,600 | 6,650 | 6,200 | 6,400 | -20 | -0.3% | 42,300 |
| 2023/07/13 | 6,340 | 6,470 | 6,210 | 6,420 | +270 | +4.4% | 31,900 |
| 2023/07/12 | 6,340 | 6,400 | 6,150 | 6,150 | -220 | -3.5% | 25,000 |
| 2023/07/11 | 6,350 | 6,520 | 6,300 | 6,370 | +100 | +1.6% | 32,600 |
| 2023/07/10 | 6,410 | 6,560 | 6,250 | 6,270 | -230 | -3.5% | 29,300 |
| 2023/07/07 | 6,370 | 6,630 | 6,340 | 6,500 | -60 | -0.9% | 65,200 |
| 2023/07/06 | 7,020 | 7,020 | 6,560 | 6,560 | -480 | -6.8% | 88,600 |
| 2023/07/05 | 7,090 | 7,110 | 7,030 | 7,040 | -90 | -1.3% | 33,800 |
| 2023/07/04 | 7,180 | 7,270 | 7,100 | 7,130 | -20 | -0.3% | 38,100 |
| 2023/07/03 | 7,250 | 7,280 | 7,140 | 7,150 | -10 | -0.1% | 42,400 |
| 2023/06/30 | 7,070 | 7,240 | 7,010 | 7,160 | +40 | +0.6% | 59,600 |
| 2023/06/29 | 7,350 | 7,450 | 7,050 | 7,120 | -100 | -1.4% | 113,000 |
| 2023/06/28 | 7,460 | 7,790 | 7,210 | 7,220 | +30 | +0.4% | 159,600 |
| 2023/06/27 | 7,240 | 7,430 | 7,130 | 7,190 | +30 | +0.4% | 102,900 |
| 2023/06/26 | 7,600 | 7,720 | 7,050 | 7,160 | -630 | -8.1% | 197,900 |
| 2023/06/23 | 8,190 | 8,280 | 7,550 | 7,790 | -250 | -3.1% | 197,900 |
| 2023/06/22 | 8,580 | 8,840 | 7,930 | 8,040 | -640 | -7.4% | 265,100 |
| 2023/06/21 | 8,630 | 9,080 | 8,460 | 8,680 | -100 | -1.1% | 220,300 |
| 2023/06/20 | 8,720 | 9,260 | 8,570 | 8,780 | -90 | -1% | 278,400 |
| 2023/06/19 | 8,420 | 9,300 | 8,180 | 8,870 | +600 | +7.3% | 476,000 |
| 2023/06/16 | 7,600 | 8,610 | 7,280 | 8,270 | +980 | +13.4% | 544,700 |
| 2023/06/15 | 7,480 | 7,560 | 6,940 | 7,290 | -490 | -6.3% | 282,500 |
| 2023/06/14 | 7,820 | 7,990 | 7,560 | 7,780 | +90 | +1.2% | 184,300 |
| 2023/06/13 | 8,040 | 8,100 | 7,640 | 7,690 | -200 | -2.5% | 177,100 |
| 2023/06/12 | 7,380 | 7,950 | 7,320 | 7,890 | +640 | +8.8% | 173,500 |
| 2023/06/09 | 7,160 | 7,310 | 7,070 | 7,250 | +150 | +2.1% | 73,700 |
| 2023/06/08 | 7,520 | 7,610 | 6,970 | 7,100 | -550 | -7.2% | 206,600 |
| 2023/06/07 | 7,990 | 8,100 | 7,450 | 7,650 | -290 | -3.7% | 209,800 |
| 2023/06/06 | 7,750 | 8,200 | 7,710 | 7,940 | -60 | -0.8% | 226,600 |
| 2023/06/05 | 7,090 | 8,130 | 7,000 | 8,000 | +990 | +14.1% | 300,100 |
| 2023/06/02 | 7,110 | 7,200 | 6,970 | 7,010 | -190 | -2.6% | 63,000 |
451～
500
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
