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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 8,500 | 8,990 | 8,060 | 8,130 | -370 | -4.4% | 513,800 |
| 2023/03/16 | 6,890 | 8,500 | 6,400 | 8,500 | +630 | +8% | 588,800 |
| 2023/03/15 | 7,970 | 8,240 | 7,610 | 7,870 | +170 | +2.2% | 220,200 |
| 2023/03/14 | 7,950 | 8,110 | 7,670 | 7,700 | -360 | -4.5% | 138,500 |
| 2023/03/13 | 8,210 | 8,590 | 8,000 | 8,060 | -430 | -5.1% | 147,300 |
| 2023/03/10 | 8,830 | 9,060 | 8,490 | 8,490 | -380 | -4.3% | 182,500 |
| 2023/03/09 | 9,300 | 9,400 | 8,830 | 8,870 | -300 | -3.3% | 221,800 |
| 2023/03/08 | 8,760 | 9,360 | 8,620 | 9,170 | -190 | -2% | 435,100 |
| 2023/03/07 | 9,550 | 10,010 | 9,320 | 9,360 | -340 | -3.5% | 493,500 |
| 2023/03/06 | 9,890 | 10,300 | 9,250 | 9,700 | -100 | -1% | 1,324,300 |
| 2023/03/03 | 8,310 | 9,800 | 8,120 | 9,800 | +1,500 | +18.1% | 1,424,400 |
| 2023/03/02 | 7,780 | 8,370 | 7,600 | 8,300 | +520 | +6.7% | 372,000 |
| 2023/03/01 | 7,950 | 8,400 | 7,560 | 7,780 | +220 | +2.9% | 663,500 |
| 2023/02/28 | 7,170 | 7,600 | 7,170 | 7,560 | +460 | +6.5% | 217,100 |
| 2023/02/27 | 7,170 | 7,200 | 6,940 | 7,100 | -10 | -0.1% | 68,900 |
| 2023/02/24 | 7,120 | 7,260 | 6,990 | 7,110 | -10 | -0.1% | 69,000 |
| 2023/02/22 | 6,910 | 7,260 | 6,880 | 7,120 | +80 | +1.1% | 93,400 |
| 2023/02/21 | 7,310 | 7,490 | 7,000 | 7,040 | -130 | -1.8% | 129,100 |
| 2023/02/20 | 6,860 | 7,230 | 6,710 | 7,170 | +380 | +5.6% | 182,300 |
| 2023/02/17 | 6,650 | 7,080 | 6,590 | 6,790 | +70 | +1% | 168,400 |
| 2023/02/16 | 6,700 | 6,830 | 6,590 | 6,720 | +70 | +1.1% | 83,500 |
| 2023/02/15 | 6,560 | 6,680 | 6,450 | 6,650 | +50 | +0.8% | 82,400 |
| 2023/02/14 | 6,550 | 6,870 | 6,550 | 6,600 | +120 | +1.9% | 127,800 |
| 2023/02/13 | 6,780 | 6,850 | 6,400 | 6,480 | -200 | -3% | 103,300 |
| 2023/02/10 | 6,950 | 6,980 | 6,600 | 6,680 | -260 | -3.7% | 113,500 |
| 2023/02/09 | 6,960 | 7,130 | 6,680 | 6,940 | -60 | -0.9% | 269,400 |
| 2023/02/08 | 6,540 | 7,000 | 6,480 | 7,000 | +560 | +8.7% | 306,000 |
| 2023/02/07 | 6,070 | 6,470 | 5,980 | 6,440 | +290 | +4.7% | 154,500 |
| 2023/02/06 | 6,320 | 6,320 | 6,000 | 6,150 | -270 | -4.2% | 174,100 |
| 2023/02/03 | 6,370 | 6,690 | 6,210 | 6,420 | +40 | +0.6% | 282,200 |
| 2023/02/02 | 6,450 | 6,780 | 6,200 | 6,380 | -270 | -4.1% | 537,800 |
| 2023/02/01 | 6,120 | 7,030 | 6,010 | 6,650 | +600 | +9.9% | 896,100 |
| 2023/01/31 | 6,190 | 6,300 | 5,760 | 6,050 | -540 | -8.2% | 577,500 |
| 2023/01/30 | 6,700 | 7,400 | 6,410 | 6,590 | +190 | +3% | 2,829,800 |
| 2023/01/27 | 6,750 | 7,280 | 6,210 | 6,400 | +50 | +0.8% | 3,747,700 |
| 2023/01/26 | 5,690 | 6,350 | 5,540 | 6,350 | +1,000 | +18.7% | 1,206,300 |
| 2023/01/25 | 4,925 | 5,350 | 4,855 | 5,350 | +705 | +15.2% | 595,300 |
| 2023/01/24 | 4,830 | 4,965 | 4,630 | 4,645 | -120 | -2.5% | 178,200 |
| 2023/01/23 | 4,890 | 5,110 | 4,730 | 4,765 | -120 | -2.5% | 368,800 |
| 2023/01/20 | 4,470 | 4,925 | 4,425 | 4,885 | +470 | +10.6% | 457,600 |
| 2023/01/19 | 4,345 | 4,535 | 4,300 | 4,415 | ±0 | ±0% | 150,200 |
| 2023/01/18 | 4,460 | 4,505 | 4,295 | 4,415 | -115 | -2.5% | 211,700 |
| 2023/01/17 | 4,300 | 4,760 | 4,285 | 4,530 | +370 | +8.9% | 418,600 |
| 2023/01/16 | 4,480 | 4,510 | 4,160 | 4,160 | -320 | -7.1% | 208,500 |
| 2023/01/13 | 4,000 | 4,500 | 3,950 | 4,480 | +450 | +11.2% | 315,300 |
| 2023/01/12 | 4,165 | 4,190 | 3,940 | 4,030 | -160 | -3.8% | 161,100 |
| 2023/01/11 | 4,090 | 4,210 | 3,870 | 4,190 | +360 | +9.4% | 432,700 |
| 2023/01/10 | 3,400 | 3,895 | 3,315 | 3,830 | +465 | +13.8% | 246,200 |
| 2023/01/06 | 3,280 | 3,415 | 3,250 | 3,365 | +80 | +2.4% | 88,500 |
| 2023/01/05 | 3,445 | 3,465 | 3,250 | 3,285 | -140 | -4.1% | 126,200 |
551～
600
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
