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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/06/01 | 7,480 | 7,480 | 7,130 | 7,200 | -320 | -4.3% | 70,700 |
| 2023/05/31 | 7,740 | 7,840 | 7,480 | 7,520 | -10 | -0.1% | 128,300 |
| 2023/05/30 | 7,100 | 7,530 | 7,100 | 7,530 | +460 | +6.5% | 98,300 |
| 2023/05/29 | 7,160 | 7,300 | 6,960 | 7,070 | +90 | +1.3% | 48,700 |
| 2023/05/26 | 6,920 | 7,200 | 6,850 | 6,980 | +260 | +3.9% | 90,000 |
| 2023/05/25 | 6,700 | 6,830 | 6,620 | 6,720 | +140 | +2.1% | 39,300 |
| 2023/05/24 | 6,600 | 6,750 | 6,580 | 6,580 | -70 | -1.1% | 22,100 |
| 2023/05/23 | 6,600 | 6,930 | 6,560 | 6,650 | +90 | +1.4% | 61,800 |
| 2023/05/22 | 6,500 | 6,660 | 6,450 | 6,560 | +20 | +0.3% | 26,200 |
| 2023/05/19 | 6,690 | 6,700 | 6,500 | 6,540 | +20 | +0.3% | 29,700 |
| 2023/05/18 | 6,870 | 6,900 | 6,490 | 6,520 | -350 | -5.1% | 60,100 |
| 2023/05/17 | 6,880 | 7,100 | 6,870 | 6,870 | +50 | +0.7% | 60,000 |
| 2023/05/16 | 6,750 | 6,900 | 6,590 | 6,820 | +250 | +3.8% | 52,600 |
| 2023/05/15 | 6,680 | 6,700 | 6,470 | 6,570 | -110 | -1.6% | 43,200 |
| 2023/05/12 | 7,090 | 7,090 | 6,660 | 6,680 | -430 | -6% | 62,300 |
| 2023/05/11 | 7,290 | 7,400 | 7,110 | 7,110 | ±0 | ±0% | 51,500 |
| 2023/05/10 | 7,250 | 7,340 | 7,100 | 7,110 | -240 | -3.3% | 91,000 |
| 2023/05/09 | 6,780 | 7,350 | 6,700 | 7,350 | +770 | +11.7% | 223,400 |
501～
550
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
