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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 2,250 | 2,426.7 | 2,070 | 2,133.3 | +16.7 | +0.8% | 11,243,100 |
| 2023/01/26 | 1,896.7 | 2,116.7 | 1,846.7 | 2,116.7 | +333.3 | +18.7% | 3,618,900 |
| 2023/01/25 | 1,641.7 | 1,783.3 | 1,618.3 | 1,783.3 | +235 | +15.2% | 1,785,900 |
| 2023/01/24 | 1,610 | 1,655 | 1,543.3 | 1,548.3 | -40 | -2.5% | 534,600 |
| 2023/01/23 | 1,630 | 1,703.3 | 1,576.7 | 1,588.3 | -40 | -2.5% | 1,106,400 |
| 2023/01/20 | 1,490 | 1,641.7 | 1,475 | 1,628.3 | +156.7 | +10.6% | 1,372,800 |
| 2023/01/19 | 1,448.3 | 1,511.7 | 1,433.3 | 1,471.7 | ±0 | ±0% | 450,600 |
| 2023/01/18 | 1,486.7 | 1,501.7 | 1,431.7 | 1,471.7 | -38.3 | -2.5% | 635,100 |
| 2023/01/17 | 1,433.3 | 1,586.7 | 1,428.3 | 1,510 | +123.3 | +8.9% | 1,255,800 |
| 2023/01/16 | 1,493.3 | 1,503.3 | 1,386.7 | 1,386.7 | -106.7 | -7.1% | 625,500 |
| 2023/01/13 | 1,333.3 | 1,500 | 1,316.7 | 1,493.3 | +150 | +11.2% | 945,900 |
| 2023/01/12 | 1,388.3 | 1,396.7 | 1,313.3 | 1,343.3 | -53.3 | -3.8% | 483,300 |
| 2023/01/11 | 1,363.3 | 1,403.3 | 1,290 | 1,396.7 | +120 | +9.4% | 1,298,100 |
| 2023/01/10 | 1,133.3 | 1,298.3 | 1,105 | 1,276.7 | +155 | +13.8% | 738,600 |
| 2023/01/06 | 1,093.3 | 1,138.3 | 1,083.3 | 1,121.7 | +26.7 | +2.4% | 265,500 |
| 2023/01/05 | 1,148.3 | 1,155 | 1,083.3 | 1,095 | -46.7 | -4.1% | 378,600 |
| 2023/01/04 | 1,216.7 | 1,216.7 | 1,138.3 | 1,141.7 | -105 | -8.4% | 521,100 |
| 2022/12/30 | 1,226.7 | 1,276.7 | 1,195 | 1,246.7 | +30 | +2.5% | 357,600 |
| 2022/12/29 | 1,151.7 | 1,226.7 | 1,151.7 | 1,216.7 | +41.7 | +3.5% | 314,100 |
| 2022/12/28 | 1,223.3 | 1,230 | 1,145 | 1,175 | -58.3 | -4.7% | 356,400 |
| 2022/12/27 | 1,191.7 | 1,280 | 1,171.7 | 1,233.3 | +65 | +5.6% | 277,500 |
| 2022/12/26 | 1,208.3 | 1,215 | 1,136.7 | 1,168.3 | -55 | -4.5% | 273,300 |
| 2022/12/23 | 1,266.7 | 1,295 | 1,210 | 1,223.3 | -50 | -3.9% | 374,400 |
| 2022/12/22 | 1,340 | 1,348.3 | 1,256.7 | 1,273.3 | -43.3 | -3.3% | 401,700 |
| 2022/12/21 | 1,333.3 | 1,383.3 | 1,293.3 | 1,316.7 | ±0 | ±0% | 404,400 |
| 2022/12/20 | 1,396.7 | 1,405 | 1,238.3 | 1,316.7 | -96.7 | -6.8% | 840,300 |
| 2022/12/19 | 1,403.3 | 1,445 | 1,348.3 | 1,413.3 | -20 | -1.4% | 631,200 |
| 2022/12/16 | 1,443.3 | 1,560 | 1,400 | 1,433.3 | -83.3 | -5.5% | 2,365,500 |
| 2022/12/15 | 1,556.7 | 1,600 | 1,516.7 | 1,516.7 | -333.3 | -18% | 1,330,800 |
| 2022/12/14 | 1,803.3 | 1,890 | 1,780 | 1,850 | +80 | +4.5% | 1,295,700 |
| 2022/12/13 | 1,823.3 | 1,860 | 1,690 | 1,770 | +3.3 | +0.2% | 1,182,600 |
| 2022/12/12 | 1,790 | 1,823.3 | 1,696.7 | 1,766.7 | -56.7 | -3.1% | 939,300 |
| 2022/12/09 | 1,876.7 | 1,926.7 | 1,773.3 | 1,823.3 | ±0 | ±0% | 1,235,400 |
| 2022/12/08 | 1,963.3 | 1,973.3 | 1,786.7 | 1,823.3 | -163.3 | -8.2% | 1,211,100 |
| 2022/12/07 | 1,920 | 2,160 | 1,880 | 1,986.7 | +66.7 | +3.5% | 2,445,900 |
| 2022/12/06 | 2,060 | 2,076.7 | 1,903.3 | 1,920 | -183.3 | -8.7% | 1,257,300 |
| 2022/12/05 | 2,160 | 2,203.3 | 2,006.7 | 2,103.3 | -86.7 | -4% | 1,194,900 |
| 2022/12/02 | 2,220 | 2,310 | 2,123.3 | 2,190 | -33.3 | -1.5% | 1,107,300 |
| 2022/12/01 | 2,416.7 | 2,450 | 2,213.3 | 2,223.3 | -116.7 | -5% | 808,800 |
| 2022/11/30 | 2,533.3 | 2,566.7 | 2,320 | 2,340 | -176.7 | -7% | 791,700 |
| 2022/11/29 | 2,496.7 | 2,556.7 | 2,380 | 2,516.7 | -6.7 | -0.3% | 632,700 |
| 2022/11/28 | 2,616.7 | 2,733.3 | 2,503.3 | 2,523.3 | -110 | -4.2% | 1,007,700 |
| 2022/11/25 | 2,593.3 | 2,723.3 | 2,553.3 | 2,633.3 | +30 | +1.2% | 1,776,300 |
| 2022/11/24 | 2,400 | 2,603.3 | 2,286.7 | 2,603.3 | +210 | +8.8% | 2,011,200 |
| 2022/11/22 | 2,686.7 | 2,726.7 | 2,280 | 2,393.3 | -223.3 | -8.5% | 2,174,700 |
| 2022/11/21 | 2,686.7 | 2,773.3 | 2,550 | 2,616.7 | -56.7 | -2.1% | 2,260,500 |
| 2022/11/18 | 2,763.3 | 2,880 | 2,546.7 | 2,673.3 | +110 | +4.3% | 7,727,100 |
| 2022/11/17 | 2,263.3 | 2,563.3 | 2,240 | 2,563.3 | +333.3 | +14.9% | 2,011,800 |
| 2022/11/16 | 2,066.7 | 2,266.7 | 1,970 | 2,230 | +163.3 | +7.9% | 2,116,800 |
| 2022/11/15 | 2,166.7 | 2,246.7 | 2,013.3 | 2,066.7 | -70 | -3.3% | 2,692,800 |
701～
750
件表示中 / 761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 | 367,000円 | +35.5% | +119.1% | 0.00% | 74.81倍 | 21.39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 |
| システムサポＨ | 281,000円 | +18.8% | +20.3% | 2.14% | 16.76倍 | 4.84倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| くすり窓 | 256,900円 | +9.8% | +10.1% | 1.17% | 12.75倍 | 3.06倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| セック | 279,000円 | +3.9% | +6.2% | 2.01% | 20.42倍 | 3.02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 |
| アドソル | 157,600円 | +10.6% | +22.3% | 2.60% | 19.67倍 | 3.69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
