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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,352 | 2,361 | 2,307 | 2,340 | -12 | -0.5% | 13,900 |
| 2024/07/23 | 2,300 | 2,385 | 2,300 | 2,352 | +66 | +2.9% | 30,800 |
| 2024/07/22 | 2,295 | 2,320 | 2,240 | 2,286 | -9 | -0.4% | 21,100 |
| 2024/07/19 | 2,344 | 2,354 | 2,295 | 2,295 | -47 | -2% | 20,400 |
| 2024/07/18 | 2,295 | 2,350 | 2,266 | 2,342 | +22 | +0.9% | 20,200 |
| 2024/07/17 | 2,327 | 2,358 | 2,289 | 2,320 | +10 | +0.4% | 30,400 |
| 2024/07/16 | 2,300 | 2,310 | 2,260 | 2,310 | +38 | +1.7% | 16,400 |
| 2024/07/12 | 2,273 | 2,339 | 2,261 | 2,272 | -14 | -0.6% | 35,700 |
| 2024/07/11 | 2,224 | 2,316 | 2,221 | 2,286 | +51 | +2.3% | 56,000 |
| 2024/07/10 | 2,278 | 2,278 | 2,190 | 2,235 | -19 | -0.8% | 36,900 |
| 2024/07/09 | 2,221 | 2,268 | 2,210 | 2,254 | +19 | +0.9% | 16,500 |
| 2024/07/08 | 2,273 | 2,281 | 2,235 | 2,235 | -37 | -1.6% | 23,100 |
| 2024/07/05 | 2,230 | 2,275 | 2,210 | 2,272 | +43 | +1.9% | 25,600 |
| 2024/07/04 | 2,227 | 2,330 | 2,195 | 2,229 | +50 | +2.3% | 75,900 |
| 2024/07/03 | 2,220 | 2,239 | 2,162 | 2,179 | -41 | -1.8% | 30,200 |
| 2024/07/02 | 2,164 | 2,227 | 2,162 | 2,220 | +58 | +2.7% | 28,700 |
| 2024/07/01 | 2,182 | 2,201 | 2,135 | 2,162 | -15 | -0.7% | 22,400 |
| 2024/06/28 | 2,210 | 2,228 | 2,160 | 2,177 | +17 | +0.8% | 51,800 |
| 2024/06/27 | 2,154 | 2,190 | 2,140 | 2,160 | -17 | -0.8% | 30,600 |
| 2024/06/26 | 2,143 | 2,188 | 2,107 | 2,177 | +62 | +2.9% | 49,400 |
| 2024/06/25 | 2,034 | 2,118 | 2,030 | 2,115 | +50 | +2.4% | 30,200 |
| 2024/06/24 | 2,021 | 2,136 | 2,010 | 2,065 | +44 | +2.2% | 55,300 |
| 2024/06/21 | 2,067 | 2,110 | 2,009 | 2,021 | -46 | -2.2% | 111,900 |
| 2024/06/20 | 2,096 | 2,116 | 2,051 | 2,067 | -14 | -0.7% | 75,500 |
| 2024/06/19 | 2,151 | 2,212 | 2,055 | 2,081 | -89 | -4.1% | 139,100 |
| 2024/06/18 | 2,271 | 2,289 | 2,163 | 2,170 | -126 | -5.5% | 116,000 |
| 2024/06/17 | 2,520 | 2,545 | 2,291 | 2,296 | -24 | -1% | 280,600 |
| 2024/06/14 | 2,220 | 2,444 | 2,192 | 2,320 | +50 | +2.2% | 118,400 |
| 2024/06/13 | 2,309 | 2,340 | 2,242 | 2,270 | +11 | +0.5% | 157,900 |
| 2024/06/12 | 2,193 | 2,340 | 2,193 | 2,259 | +94 | +4.3% | 55,000 |
| 2024/06/11 | 2,179 | 2,217 | 2,149 | 2,165 | +2 | +0.1% | 32,400 |
| 2024/06/10 | 2,212 | 2,236 | 2,152 | 2,163 | -59 | -2.7% | 28,500 |
| 2024/06/07 | 2,240 | 2,250 | 2,200 | 2,222 | -8 | -0.4% | 14,800 |
| 2024/06/06 | 2,308 | 2,346 | 2,200 | 2,230 | -72 | -3.1% | 45,400 |
| 2024/06/05 | 2,381 | 2,442 | 2,283 | 2,302 | -79 | -3.3% | 38,700 |
| 2024/06/04 | 2,370 | 2,428 | 2,368 | 2,381 | -17 | -0.7% | 33,800 |
| 2024/06/03 | 2,400 | 2,430 | 2,343 | 2,398 | +88 | +3.8% | 39,900 |
| 2024/05/31 | 2,251 | 2,329 | 2,201 | 2,310 | +58 | +2.6% | 33,800 |
| 2024/05/30 | 2,292 | 2,320 | 2,250 | 2,252 | -89 | -3.8% | 54,900 |
| 2024/05/29 | 2,452 | 2,452 | 2,341 | 2,341 | -61 | -2.5% | 30,700 |
| 2024/05/28 | 2,370 | 2,462 | 2,370 | 2,402 | +50 | +2.1% | 33,500 |
| 2024/05/27 | 2,445 | 2,450 | 2,259 | 2,352 | -98 | -4% | 72,100 |
| 2024/05/24 | 2,417 | 2,502 | 2,387 | 2,450 | -37 | -1.5% | 36,900 |
| 2024/05/23 | 2,501 | 2,520 | 2,430 | 2,487 | +17 | +0.7% | 29,000 |
| 2024/05/22 | 2,378 | 2,487 | 2,336 | 2,470 | +92 | +3.9% | 38,000 |
| 2024/05/21 | 2,380 | 2,425 | 2,335 | 2,378 | +3 | +0.1% | 15,200 |
| 2024/05/20 | 2,312 | 2,436 | 2,269 | 2,375 | +63 | +2.7% | 29,000 |
| 2024/05/17 | 2,325 | 2,344 | 2,288 | 2,312 | -33 | -1.4% | 15,600 |
| 2024/05/16 | 2,350 | 2,369 | 2,304 | 2,345 | +15 | +0.6% | 19,300 |
| 2024/05/15 | 2,375 | 2,378 | 2,300 | 2,330 | -43 | -1.8% | 17,400 |
251～
300
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
