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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2023/01/04 | 3,650 | 3,650 | 3,415 | 3,425 | -315 | -8.4% | 173,700 |
| 2022/12/30 | 3,680 | 3,830 | 3,585 | 3,740 | +90 | +2.5% | 119,200 |
| 2022/12/29 | 3,455 | 3,680 | 3,455 | 3,650 | +125 | +3.5% | 104,700 |
| 2022/12/28 | 3,670 | 3,690 | 3,435 | 3,525 | -175 | -4.7% | 118,800 |
| 2022/12/27 | 3,575 | 3,840 | 3,515 | 3,700 | +195 | +5.6% | 92,500 |
| 2022/12/26 | 3,625 | 3,645 | 3,410 | 3,505 | -165 | -4.5% | 91,100 |
| 2022/12/23 | 3,800 | 3,885 | 3,630 | 3,670 | -150 | -3.9% | 124,800 |
| 2022/12/22 | 4,020 | 4,045 | 3,770 | 3,820 | -130 | -3.3% | 133,900 |
| 2022/12/21 | 4,000 | 4,150 | 3,880 | 3,950 | ±0 | ±0% | 134,800 |
| 2022/12/20 | 4,190 | 4,215 | 3,715 | 3,950 | -290 | -6.8% | 280,100 |
| 2022/12/19 | 4,210 | 4,335 | 4,045 | 4,240 | -60 | -1.4% | 210,400 |
| 2022/12/16 | 4,330 | 4,680 | 4,200 | 4,300 | -250 | -5.5% | 788,500 |
| 2022/12/15 | 4,670 | 4,800 | 4,550 | 4,550 | -1,000 | -18% | 443,600 |
| 2022/12/14 | 5,410 | 5,670 | 5,340 | 5,550 | +240 | +4.5% | 431,900 |
| 2022/12/13 | 5,470 | 5,580 | 5,070 | 5,310 | +10 | +0.2% | 394,200 |
| 2022/12/12 | 5,370 | 5,470 | 5,090 | 5,300 | -170 | -3.1% | 313,100 |
| 2022/12/09 | 5,630 | 5,780 | 5,320 | 5,470 | ±0 | ±0% | 411,800 |
| 2022/12/08 | 5,890 | 5,920 | 5,360 | 5,470 | -490 | -8.2% | 403,700 |
601～
650
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
