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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 6,110 | 6,110 | 5,950 | 6,010 | -100 | -1.6% | 18,400 |
| 2024/02/07 | 5,960 | 6,140 | 5,940 | 6,110 | +160 | +2.7% | 30,600 |
| 2024/02/06 | 5,870 | 6,030 | 5,730 | 5,950 | +90 | +1.5% | 28,100 |
| 2024/02/05 | 5,900 | 5,920 | 5,750 | 5,860 | +60 | +1% | 18,200 |
| 2024/02/02 | 5,900 | 5,990 | 5,800 | 5,800 | +40 | +0.7% | 33,000 |
| 2024/02/01 | 5,890 | 5,910 | 5,760 | 5,760 | -170 | -2.9% | 29,300 |
| 2024/01/31 | 6,200 | 6,200 | 5,860 | 5,930 | -370 | -5.9% | 59,700 |
| 2024/01/30 | 5,950 | 6,300 | 5,920 | 6,300 | +390 | +6.6% | 52,400 |
| 2024/01/29 | 6,010 | 6,160 | 5,880 | 5,910 | -150 | -2.5% | 21,900 |
| 2024/01/26 | 6,230 | 6,250 | 6,040 | 6,060 | -170 | -2.7% | 29,900 |
| 2024/01/25 | 6,110 | 6,330 | 5,850 | 6,230 | +210 | +3.5% | 65,800 |
| 2024/01/24 | 5,910 | 6,110 | 5,900 | 6,020 | +110 | +1.9% | 39,300 |
| 2024/01/23 | 5,810 | 5,950 | 5,720 | 5,910 | +140 | +2.4% | 46,600 |
| 2024/01/22 | 5,470 | 5,770 | 5,440 | 5,770 | +340 | +6.3% | 40,900 |
| 2024/01/19 | 5,430 | 5,470 | 5,400 | 5,430 | -40 | -0.7% | 11,300 |
| 2024/01/18 | 5,510 | 5,540 | 5,410 | 5,470 | -40 | -0.7% | 11,900 |
| 2024/01/17 | 5,450 | 5,510 | 5,350 | 5,510 | +30 | +0.5% | 22,800 |
| 2024/01/16 | 5,670 | 5,700 | 5,480 | 5,480 | -190 | -3.4% | 21,100 |
| 2024/01/15 | 5,590 | 5,690 | 5,570 | 5,670 | +100 | +1.8% | 13,900 |
| 2024/01/12 | 5,540 | 5,620 | 5,490 | 5,570 | -30 | -0.5% | 18,900 |
| 2024/01/11 | 5,710 | 5,770 | 5,530 | 5,600 | -50 | -0.9% | 27,600 |
| 2024/01/10 | 5,660 | 5,820 | 5,630 | 5,650 | -50 | -0.9% | 24,000 |
| 2024/01/09 | 5,620 | 5,790 | 5,550 | 5,700 | +180 | +3.3% | 26,500 |
| 2024/01/05 | 5,650 | 5,730 | 5,520 | 5,520 | -230 | -4% | 17,600 |
| 2024/01/04 | 5,400 | 5,780 | 5,400 | 5,750 | +170 | +3% | 30,000 |
| 2023/12/29 | 5,640 | 5,750 | 5,580 | 5,580 | -90 | -1.6% | 18,300 |
| 2023/12/28 | 5,500 | 5,740 | 5,320 | 5,670 | +130 | +2.3% | 33,800 |
| 2023/12/27 | 5,520 | 5,660 | 5,420 | 5,540 | +40 | +0.7% | 35,500 |
| 2023/12/26 | 5,700 | 5,760 | 5,500 | 5,500 | -200 | -3.5% | 35,000 |
| 2023/12/25 | 5,910 | 6,020 | 5,700 | 5,700 | -140 | -2.4% | 31,800 |
| 2023/12/22 | 5,820 | 6,020 | 5,770 | 5,840 | -40 | -0.7% | 45,400 |
| 2023/12/21 | 6,000 | 6,120 | 5,760 | 5,880 | -300 | -4.9% | 55,400 |
| 2023/12/20 | 6,000 | 6,250 | 5,920 | 6,180 | +180 | +3% | 92,300 |
| 2023/12/19 | 5,250 | 6,020 | 5,220 | 6,000 | +680 | +12.8% | 88,100 |
| 2023/12/18 | 5,590 | 5,600 | 5,260 | 5,320 | -270 | -4.8% | 30,200 |
| 2023/12/15 | 5,330 | 5,740 | 5,250 | 5,590 | +190 | +3.5% | 52,700 |
| 2023/12/14 | 5,540 | 5,620 | 5,360 | 5,400 | -100 | -1.8% | 22,000 |
| 2023/12/13 | 5,450 | 5,550 | 5,390 | 5,500 | +50 | +0.9% | 16,900 |
| 2023/12/12 | 5,780 | 5,780 | 5,450 | 5,450 | -200 | -3.5% | 18,700 |
| 2023/12/11 | 5,560 | 5,720 | 5,560 | 5,650 | +130 | +2.4% | 12,000 |
| 2023/12/08 | 5,720 | 5,770 | 5,500 | 5,520 | -180 | -3.2% | 16,600 |
| 2023/12/07 | 5,800 | 5,880 | 5,620 | 5,700 | -140 | -2.4% | 19,000 |
| 2023/12/06 | 5,710 | 5,900 | 5,700 | 5,840 | +110 | +1.9% | 16,200 |
| 2023/12/05 | 6,040 | 6,200 | 5,730 | 5,730 | -270 | -4.5% | 42,800 |
| 2023/12/04 | 5,950 | 6,120 | 5,850 | 6,000 | -20 | -0.3% | 26,200 |
| 2023/12/01 | 6,160 | 6,160 | 5,990 | 6,020 | -150 | -2.4% | 25,200 |
| 2023/11/30 | 6,160 | 6,210 | 5,910 | 6,170 | +40 | +0.7% | 47,700 |
| 2023/11/29 | 6,170 | 6,300 | 6,020 | 6,130 | -90 | -1.4% | 48,700 |
| 2023/11/28 | 6,100 | 6,240 | 5,900 | 6,220 | +220 | +3.7% | 71,200 |
| 2023/11/27 | 5,750 | 6,000 | 5,550 | 6,000 | +410 | +7.3% | 58,700 |
301～
350
件表示中 / 615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 | 227,200円 | +35.5% | +119.1% | 0.00% | 46.19倍 | 15.66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 |
| ラクーンＨＤ | 79,800円 | +5.0% | +161.7% | 2.76% | 19.54倍 | 3.29倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| オートサーバー | 248,500円 | +3.2% | -4.1% | 2.66% | 11.86倍 | 1.48倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| クロスキャット | 103,300円 | +7.8% | +14.6% | 3.19% | 12.56倍 | 2.85倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| サイバセキュリ | 167,900円 | +29.6% | +20.2% | 0.30% | 24.56倍 | 10.21倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
