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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 2,267 | 2,290 | 2,206 | 2,240 | -93 | -4% | 33,600 |
| 2024/10/31 | 2,291 | 2,361 | 2,267 | 2,333 | +53 | +2.3% | 50,300 |
| 2024/10/30 | 2,264 | 2,322 | 2,261 | 2,280 | +4 | +0.2% | 23,900 |
| 2024/10/29 | 2,239 | 2,281 | 2,239 | 2,276 | +40 | +1.8% | 25,000 |
| 2024/10/28 | 2,064 | 2,242 | 2,064 | 2,236 | +165 | +8% | 67,300 |
| 2024/10/25 | 2,299 | 2,307 | 2,053 | 2,071 | -110 | -5% | 184,200 |
| 2024/10/24 | 2,200 | 2,200 | 2,121 | 2,181 | -39 | -1.8% | 25,400 |
| 2024/10/23 | 2,280 | 2,280 | 2,190 | 2,220 | -85 | -3.7% | 34,000 |
| 2024/10/22 | 2,352 | 2,412 | 2,277 | 2,305 | -64 | -2.7% | 64,200 |
| 2024/10/21 | 2,250 | 2,399 | 2,250 | 2,369 | +206 | +9.5% | 94,500 |
| 2024/10/18 | 2,160 | 2,206 | 2,142 | 2,163 | +3 | +0.1% | 17,400 |
| 2024/10/17 | 2,155 | 2,212 | 2,135 | 2,160 | +26 | +1.2% | 16,600 |
| 2024/10/16 | 2,151 | 2,170 | 2,109 | 2,134 | -6 | -0.3% | 13,600 |
| 2024/10/15 | 2,200 | 2,200 | 2,117 | 2,140 | -16 | -0.7% | 11,200 |
| 2024/10/11 | 2,130 | 2,197 | 2,115 | 2,156 | +47 | +2.2% | 33,300 |
| 2024/10/10 | 2,215 | 2,215 | 2,105 | 2,109 | -91 | -4.1% | 33,200 |
| 2024/10/09 | 2,217 | 2,277 | 2,198 | 2,200 | -39 | -1.7% | 20,600 |
| 2024/10/08 | 2,162 | 2,265 | 2,152 | 2,239 | +56 | +2.6% | 24,500 |
151～
200
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
