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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,710 | 2,710 | 2,660 | 2,661 | -49 | -1.8% | 34,900 |
| 2025/01/17 | 2,710 | 2,727 | 2,639 | 2,710 | -20 | -0.7% | 39,800 |
| 2025/01/16 | 2,740 | 2,770 | 2,690 | 2,730 | +5 | +0.2% | 43,900 |
| 2025/01/15 | 2,709 | 2,774 | 2,695 | 2,725 | +5 | +0.2% | 40,200 |
| 2025/01/14 | 2,763 | 2,809 | 2,716 | 2,720 | -81 | -2.9% | 50,200 |
| 2025/01/10 | 2,844 | 2,901 | 2,771 | 2,801 | -59 | -2.1% | 84,000 |
| 2025/01/09 | 2,765 | 2,860 | 2,734 | 2,860 | +92 | +3.3% | 91,200 |
| 2025/01/08 | 2,735 | 2,845 | 2,702 | 2,768 | +33 | +1.2% | 117,000 |
| 2025/01/07 | 2,730 | 2,763 | 2,699 | 2,735 | +35 | +1.3% | 56,300 |
| 2025/01/06 | 2,760 | 2,760 | 2,693 | 2,700 | -43 | -1.6% | 52,600 |
| 2024/12/30 | 2,693 | 2,810 | 2,693 | 2,743 | +40 | +1.5% | 110,300 |
| 2024/12/27 | 2,555 | 2,728 | 2,551 | 2,703 | +158 | +6.2% | 88,200 |
| 2024/12/26 | 2,605 | 2,633 | 2,524 | 2,545 | -71 | -2.7% | 108,300 |
| 2024/12/25 | 2,698 | 2,705 | 2,610 | 2,616 | -52 | -1.9% | 75,300 |
| 2024/12/24 | 2,749 | 2,769 | 2,648 | 2,668 | -66 | -2.4% | 62,400 |
| 2024/12/23 | 2,674 | 2,748 | 2,631 | 2,734 | +110 | +4.2% | 76,000 |
| 2024/12/20 | 2,708 | 2,724 | 2,624 | 2,624 | -90 | -3.3% | 72,700 |
| 2024/12/19 | 2,674 | 2,760 | 2,670 | 2,714 | -60 | -2.2% | 95,700 |
| 2024/12/18 | 2,610 | 2,840 | 2,610 | 2,774 | +205 | +8% | 272,800 |
| 2024/12/17 | 2,638 | 2,669 | 2,522 | 2,569 | -69 | -2.6% | 84,700 |
| 2024/12/16 | 2,576 | 2,710 | 2,507 | 2,638 | +53 | +2.1% | 186,700 |
| 2024/12/13 | 2,700 | 2,719 | 2,530 | 2,585 | -21 | -0.8% | 256,000 |
| 2024/12/12 | 2,563 | 2,771 | 2,450 | 2,606 | +333 | +14.7% | 1,495,600 |
| 2024/12/11 | 2,250 | 2,276 | 2,176 | 2,273 | +41 | +1.8% | 124,000 |
| 2024/12/10 | 2,191 | 2,232 | 2,161 | 2,232 | +65 | +3% | 70,200 |
| 2024/12/09 | 2,147 | 2,176 | 2,115 | 2,167 | +47 | +2.2% | 44,800 |
| 2024/12/06 | 2,110 | 2,129 | 2,073 | 2,120 | +10 | +0.5% | 78,300 |
| 2024/12/05 | 2,223 | 2,223 | 2,110 | 2,110 | -107 | -4.8% | 107,100 |
| 2024/12/04 | 2,262 | 2,262 | 2,188 | 2,217 | -83 | -3.6% | 75,700 |
| 2024/12/03 | 2,352 | 2,369 | 2,271 | 2,300 | -94 | -3.9% | 67,900 |
| 2024/12/02 | 2,446 | 2,469 | 2,361 | 2,394 | -42 | -1.7% | 29,400 |
| 2024/11/29 | 2,381 | 2,448 | 2,360 | 2,436 | +46 | +1.9% | 16,500 |
| 2024/11/28 | 2,370 | 2,469 | 2,350 | 2,390 | +1 | ±0% | 22,600 |
| 2024/11/27 | 2,441 | 2,442 | 2,345 | 2,389 | -56 | -2.3% | 25,500 |
| 2024/11/26 | 2,503 | 2,526 | 2,431 | 2,445 | -82 | -3.2% | 34,100 |
| 2024/11/25 | 2,493 | 2,575 | 2,461 | 2,527 | +39 | +1.6% | 54,700 |
| 2024/11/22 | 2,548 | 2,553 | 2,448 | 2,488 | -57 | -2.2% | 31,000 |
| 2024/11/21 | 2,510 | 2,577 | 2,500 | 2,545 | +64 | +2.6% | 63,800 |
| 2024/11/20 | 2,420 | 2,520 | 2,420 | 2,481 | +55 | +2.3% | 56,600 |
| 2024/11/19 | 2,421 | 2,455 | 2,393 | 2,426 | +1 | ±0% | 22,000 |
| 2024/11/18 | 2,348 | 2,468 | 2,310 | 2,425 | +53 | +2.2% | 49,800 |
| 2024/11/15 | 2,325 | 2,386 | 2,325 | 2,372 | -3 | -0.1% | 26,100 |
| 2024/11/14 | 2,370 | 2,375 | 2,289 | 2,375 | -24 | -1% | 28,100 |
| 2024/11/13 | 2,313 | 2,441 | 2,313 | 2,399 | +65 | +2.8% | 39,100 |
| 2024/11/12 | 2,349 | 2,356 | 2,308 | 2,334 | +8 | +0.3% | 17,000 |
| 2024/11/11 | 2,290 | 2,335 | 2,260 | 2,326 | +44 | +1.9% | 26,000 |
| 2024/11/08 | 2,237 | 2,289 | 2,199 | 2,282 | +95 | +4.3% | 32,200 |
| 2024/11/07 | 2,232 | 2,358 | 2,185 | 2,187 | -7 | -0.3% | 55,600 |
| 2024/11/06 | 2,210 | 2,231 | 2,167 | 2,194 | -19 | -0.9% | 36,800 |
| 2024/11/05 | 2,290 | 2,290 | 2,170 | 2,213 | -27 | -1.2% | 20,100 |
101～
150
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
