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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,244 | 2,275 | 2,182 | 2,183 | -38 | -1.7% | 21,700 |
| 2024/10/04 | 2,246 | 2,295 | 2,192 | 2,221 | -75 | -3.3% | 35,600 |
| 2024/10/03 | 2,270 | 2,296 | 2,183 | 2,296 | +76 | +3.4% | 41,000 |
| 2024/10/02 | 2,399 | 2,399 | 2,160 | 2,220 | -180 | -7.5% | 107,900 |
| 2024/10/01 | 2,400 | 2,439 | 2,308 | 2,400 | +60 | +2.6% | 33,600 |
| 2024/09/30 | 2,464 | 2,504 | 2,305 | 2,340 | -164 | -6.5% | 60,400 |
| 2024/09/27 | 2,490 | 2,586 | 2,444 | 2,504 | +4 | +0.2% | 56,900 |
| 2024/09/26 | 2,379 | 2,595 | 2,379 | 2,500 | +147 | +6.2% | 147,500 |
| 2024/09/25 | 2,359 | 2,420 | 2,282 | 2,353 | -23 | -1% | 51,500 |
| 2024/09/24 | 2,195 | 2,426 | 2,189 | 2,376 | +187 | +8.5% | 118,500 |
| 2024/09/20 | 2,220 | 2,223 | 2,141 | 2,189 | -6 | -0.3% | 38,700 |
| 2024/09/19 | 1,990 | 2,206 | 1,990 | 2,195 | +208 | +10.5% | 85,600 |
| 2024/09/18 | 2,034 | 2,083 | 1,963 | 1,987 | -34 | -1.7% | 51,300 |
| 2024/09/17 | 2,043 | 2,060 | 2,002 | 2,021 | -12 | -0.6% | 34,500 |
| 2024/09/13 | 2,136 | 2,233 | 2,032 | 2,033 | -103 | -4.8% | 67,500 |
| 2024/09/12 | 2,100 | 2,150 | 2,000 | 2,136 | -104 | -4.6% | 182,400 |
| 2024/09/11 | 2,310 | 2,331 | 2,193 | 2,240 | -36 | -1.6% | 72,500 |
| 2024/09/10 | 2,275 | 2,280 | 2,201 | 2,276 | +51 | +2.3% | 23,600 |
| 2024/09/09 | 2,130 | 2,235 | 2,114 | 2,225 | +12 | +0.5% | 26,200 |
| 2024/09/06 | 2,301 | 2,352 | 2,205 | 2,213 | -38 | -1.7% | 39,000 |
| 2024/09/05 | 2,265 | 2,319 | 2,205 | 2,251 | -14 | -0.6% | 28,100 |
| 2024/09/04 | 2,291 | 2,331 | 2,261 | 2,265 | -102 | -4.3% | 34,000 |
| 2024/09/03 | 2,298 | 2,466 | 2,282 | 2,367 | +106 | +4.7% | 85,600 |
| 2024/09/02 | 2,330 | 2,330 | 2,261 | 2,261 | -40 | -1.7% | 11,800 |
| 2024/08/30 | 2,317 | 2,340 | 2,276 | 2,301 | +26 | +1.1% | 20,500 |
| 2024/08/29 | 2,285 | 2,320 | 2,255 | 2,275 | -10 | -0.4% | 12,800 |
| 2024/08/28 | 2,272 | 2,315 | 2,230 | 2,285 | +11 | +0.5% | 47,700 |
| 2024/08/27 | 2,232 | 2,310 | 2,232 | 2,274 | +19 | +0.8% | 14,900 |
| 2024/08/26 | 2,156 | 2,290 | 2,156 | 2,255 | +99 | +4.6% | 33,800 |
| 2024/08/23 | 2,185 | 2,185 | 2,128 | 2,156 | -39 | -1.8% | 10,700 |
| 2024/08/22 | 2,200 | 2,233 | 2,160 | 2,195 | +3 | +0.1% | 32,400 |
| 2024/08/21 | 2,149 | 2,224 | 2,115 | 2,192 | +25 | +1.2% | 22,200 |
| 2024/08/20 | 2,122 | 2,212 | 2,090 | 2,167 | +75 | +3.6% | 32,000 |
| 2024/08/19 | 2,099 | 2,150 | 2,070 | 2,092 | +27 | +1.3% | 18,900 |
| 2024/08/16 | 2,050 | 2,081 | 2,014 | 2,065 | +65 | +3.3% | 20,800 |
| 2024/08/15 | 2,030 | 2,083 | 2,000 | 2,000 | -33 | -1.6% | 15,100 |
| 2024/08/14 | 2,000 | 2,097 | 1,978 | 2,033 | +35 | +1.8% | 22,800 |
| 2024/08/13 | 1,903 | 1,998 | 1,903 | 1,998 | +119 | +6.3% | 22,200 |
| 2024/08/09 | 1,889 | 1,932 | 1,835 | 1,879 | +30 | +1.6% | 23,900 |
| 2024/08/08 | 1,866 | 1,902 | 1,815 | 1,849 | -71 | -3.7% | 26,300 |
| 2024/08/07 | 1,790 | 1,930 | 1,790 | 1,920 | +71 | +3.8% | 48,100 |
| 2024/08/06 | 1,737 | 1,908 | 1,737 | 1,849 | +192 | +11.6% | 71,200 |
| 2024/08/05 | 1,832 | 1,911 | 1,579 | 1,657 | -345 | -17.2% | 131,100 |
| 2024/08/02 | 2,023 | 2,083 | 1,980 | 2,002 | -171 | -7.9% | 80,200 |
| 2024/08/01 | 2,300 | 2,300 | 2,152 | 2,173 | -136 | -5.9% | 55,300 |
| 2024/07/31 | 2,270 | 2,350 | 2,201 | 2,309 | +13 | +0.6% | 17,100 |
| 2024/07/30 | 2,320 | 2,320 | 2,225 | 2,296 | -39 | -1.7% | 32,300 |
| 2024/07/29 | 2,399 | 2,399 | 2,277 | 2,335 | -5 | -0.2% | 29,000 |
| 2024/07/26 | 2,324 | 2,397 | 2,320 | 2,340 | +16 | +0.7% | 24,400 |
| 2024/07/25 | 2,254 | 2,415 | 2,254 | 2,324 | -16 | -0.7% | 55,500 |
201～
250
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
