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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 5,780 | 5,860 | 5,570 | 5,590 | -60 | -1.1% | 49,500 |
| 2023/11/22 | 5,480 | 5,670 | 5,430 | 5,650 | +220 | +4.1% | 48,000 |
| 2023/11/21 | 5,580 | 5,580 | 5,310 | 5,430 | -80 | -1.5% | 22,600 |
| 2023/11/20 | 5,410 | 5,650 | 5,370 | 5,510 | +170 | +3.2% | 29,200 |
| 2023/11/17 | 5,580 | 5,600 | 5,290 | 5,340 | -210 | -3.8% | 32,800 |
| 2023/11/16 | 5,110 | 5,660 | 5,110 | 5,550 | +390 | +7.6% | 47,900 |
| 2023/11/15 | 4,945 | 5,220 | 4,945 | 5,160 | +265 | +5.4% | 19,300 |
| 2023/11/14 | 4,835 | 4,905 | 4,750 | 4,895 | +60 | +1.2% | 8,700 |
| 2023/11/13 | 5,080 | 5,080 | 4,835 | 4,835 | -125 | -2.5% | 5,400 |
| 2023/11/10 | 4,975 | 4,995 | 4,930 | 4,960 | -90 | -1.8% | 1,700 |
| 2023/11/09 | 4,975 | 5,050 | 4,950 | 5,050 | +30 | +0.6% | 3,500 |
| 2023/11/08 | 5,210 | 5,210 | 5,020 | 5,020 | -160 | -3.1% | 5,800 |
| 2023/11/07 | 4,905 | 5,180 | 4,870 | 5,180 | +205 | +4.1% | 11,500 |
| 2023/11/06 | 4,915 | 5,100 | 4,915 | 4,975 | +185 | +3.9% | 13,200 |
| 2023/11/02 | 4,620 | 4,840 | 4,620 | 4,790 | +200 | +4.4% | 10,500 |
| 2023/11/01 | 4,800 | 4,815 | 4,580 | 4,590 | -190 | -4% | 13,700 |
| 2023/10/31 | 4,700 | 4,800 | 4,620 | 4,780 | +80 | +1.7% | 4,300 |
| 2023/10/30 | 4,655 | 4,885 | 4,650 | 4,700 | +45 | +1% | 6,300 |
| 2023/10/27 | 4,600 | 4,735 | 4,580 | 4,655 | +15 | +0.3% | 4,800 |
| 2023/10/26 | 4,670 | 4,795 | 4,640 | 4,640 | -100 | -2.1% | 4,300 |
| 2023/10/25 | 4,830 | 4,880 | 4,705 | 4,740 | -90 | -1.9% | 7,000 |
| 2023/10/24 | 4,665 | 4,830 | 4,540 | 4,830 | +180 | +3.9% | 10,600 |
| 2023/10/23 | 4,760 | 4,820 | 4,500 | 4,650 | -165 | -3.4% | 11,500 |
| 2023/10/20 | 4,880 | 4,880 | 4,715 | 4,815 | -100 | -2% | 6,500 |
| 2023/10/19 | 4,970 | 5,000 | 4,870 | 4,915 | -80 | -1.6% | 3,900 |
| 2023/10/18 | 4,810 | 5,000 | 4,810 | 4,995 | +160 | +3.3% | 5,700 |
| 2023/10/17 | 4,855 | 4,995 | 4,815 | 4,835 | +45 | +0.9% | 6,700 |
| 2023/10/16 | 4,890 | 4,910 | 4,780 | 4,790 | -195 | -3.9% | 14,400 |
| 2023/10/13 | 5,030 | 5,100 | 4,940 | 4,985 | -145 | -2.8% | 12,100 |
| 2023/10/12 | 5,090 | 5,160 | 5,080 | 5,130 | +30 | +0.6% | 6,100 |
| 2023/10/11 | 5,270 | 5,270 | 5,100 | 5,100 | -80 | -1.5% | 6,400 |
| 2023/10/10 | 5,180 | 5,280 | 5,180 | 5,180 | +20 | +0.4% | 4,600 |
| 2023/10/06 | 5,280 | 5,290 | 5,120 | 5,160 | -40 | -0.8% | 6,500 |
| 2023/10/05 | 5,030 | 5,260 | 5,030 | 5,200 | +225 | +4.5% | 14,600 |
| 2023/10/04 | 4,970 | 5,060 | 4,855 | 4,975 | -95 | -1.9% | 16,800 |
| 2023/10/03 | 5,070 | 5,160 | 5,040 | 5,070 | -90 | -1.7% | 10,800 |
| 2023/10/02 | 5,450 | 5,470 | 5,160 | 5,160 | -230 | -4.3% | 8,400 |
| 2023/09/29 | 5,470 | 5,470 | 5,350 | 5,390 | +40 | +0.7% | 8,200 |
401～
450
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
