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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,400 | 5,400 | 5,230 | 5,300 | -30 | -0.6% | 21,600 |
| 2023/09/08 | 5,200 | 5,360 | 5,180 | 5,330 | +130 | +2.5% | 30,900 |
| 2023/09/07 | 5,200 | 5,260 | 5,080 | 5,200 | -50 | -1% | 22,800 |
| 2023/09/06 | 5,200 | 5,280 | 5,100 | 5,250 | ±0 | ±0% | 23,900 |
| 2023/09/05 | 5,310 | 5,380 | 5,220 | 5,250 | -130 | -2.4% | 18,100 |
| 2023/09/04 | 5,550 | 5,550 | 5,360 | 5,380 | -140 | -2.5% | 22,200 |
| 2023/09/01 | 5,480 | 5,560 | 5,450 | 5,520 | ±0 | ±0% | 8,800 |
| 2023/08/31 | 5,580 | 5,610 | 5,420 | 5,520 | -90 | -1.6% | 31,100 |
| 2023/08/30 | 5,700 | 5,770 | 5,610 | 5,610 | -40 | -0.7% | 22,800 |
| 2023/08/29 | 5,550 | 5,700 | 5,520 | 5,650 | +100 | +1.8% | 31,100 |
| 2023/08/28 | 5,550 | 5,730 | 5,480 | 5,550 | +200 | +3.7% | 38,400 |
| 2023/08/25 | 5,180 | 5,510 | 5,140 | 5,350 | +20 | +0.4% | 41,400 |
| 2023/08/24 | 5,200 | 5,790 | 5,190 | 5,330 | +280 | +5.5% | 117,400 |
| 2023/08/23 | 4,995 | 5,120 | 4,915 | 5,050 | +55 | +1.1% | 16,200 |
| 2023/08/22 | 5,140 | 5,220 | 4,955 | 4,995 | +85 | +1.7% | 28,700 |
| 2023/08/21 | 4,650 | 4,955 | 4,615 | 4,910 | +215 | +4.6% | 31,900 |
| 2023/08/18 | 4,520 | 4,730 | 4,520 | 4,695 | +50 | +1.1% | 29,900 |
| 2023/08/17 | 4,715 | 4,720 | 4,540 | 4,645 | -90 | -1.9% | 33,800 |
| 2023/08/16 | 4,850 | 4,875 | 4,620 | 4,735 | -185 | -3.8% | 49,500 |
| 2023/08/15 | 4,880 | 4,990 | 4,730 | 4,920 | +70 | +1.4% | 40,200 |
| 2023/08/14 | 5,150 | 5,150 | 4,845 | 4,850 | -310 | -6% | 43,200 |
| 2023/08/10 | 5,400 | 5,420 | 5,150 | 5,160 | -340 | -6.2% | 41,700 |
| 2023/08/09 | 5,440 | 5,560 | 5,410 | 5,500 | +60 | +1.1% | 17,700 |
| 2023/08/08 | 5,510 | 5,560 | 5,410 | 5,440 | -120 | -2.2% | 12,100 |
| 2023/08/07 | 5,520 | 5,600 | 5,300 | 5,560 | +40 | +0.7% | 16,200 |
| 2023/08/04 | 5,550 | 5,620 | 5,470 | 5,520 | -130 | -2.3% | 23,400 |
| 2023/08/03 | 5,590 | 5,740 | 5,480 | 5,650 | -20 | -0.4% | 26,600 |
| 2023/08/02 | 5,980 | 6,070 | 5,660 | 5,670 | -230 | -3.9% | 73,000 |
| 2023/08/01 | 5,550 | 5,960 | 5,550 | 5,900 | +430 | +7.9% | 71,100 |
| 2023/07/31 | 5,430 | 5,750 | 5,400 | 5,470 | +140 | +2.6% | 59,500 |
| 2023/07/28 | 5,550 | 5,550 | 5,240 | 5,330 | -220 | -4% | 55,000 |
| 2023/07/27 | 5,760 | 5,760 | 5,520 | 5,550 | -250 | -4.3% | 55,300 |
| 2023/07/26 | 5,860 | 5,910 | 5,770 | 5,800 | -90 | -1.5% | 17,100 |
| 2023/07/25 | 6,060 | 6,080 | 5,880 | 5,890 | -150 | -2.5% | 25,600 |
| 2023/07/24 | 6,230 | 6,230 | 6,040 | 6,040 | -90 | -1.5% | 23,700 |
| 2023/07/21 | 6,350 | 6,380 | 6,090 | 6,130 | -200 | -3.2% | 33,500 |
| 2023/07/20 | 6,100 | 6,380 | 6,040 | 6,330 | +160 | +2.6% | 32,800 |
| 2023/07/19 | 6,180 | 6,280 | 6,120 | 6,170 | +30 | +0.5% | 17,000 |
| 2023/07/18 | 6,500 | 6,500 | 6,140 | 6,140 | -260 | -4.1% | 32,200 |
| 2023/07/14 | 6,600 | 6,650 | 6,200 | 6,400 | -20 | -0.3% | 42,300 |
| 2023/07/13 | 6,340 | 6,470 | 6,210 | 6,420 | +270 | +4.4% | 31,900 |
| 2023/07/12 | 6,340 | 6,400 | 6,150 | 6,150 | -220 | -3.5% | 25,000 |
| 2023/07/11 | 6,350 | 6,520 | 6,300 | 6,370 | +100 | +1.6% | 32,600 |
| 2023/07/10 | 6,410 | 6,560 | 6,250 | 6,270 | -230 | -3.5% | 29,300 |
| 2023/07/07 | 6,370 | 6,630 | 6,340 | 6,500 | -60 | -0.9% | 65,200 |
| 2023/07/06 | 7,020 | 7,020 | 6,560 | 6,560 | -480 | -6.8% | 88,600 |
| 2023/07/05 | 7,090 | 7,110 | 7,030 | 7,040 | -90 | -1.3% | 33,800 |
| 2023/07/04 | 7,180 | 7,270 | 7,100 | 7,130 | -20 | -0.3% | 38,100 |
| 2023/07/03 | 7,250 | 7,280 | 7,140 | 7,150 | -10 | -0.1% | 42,400 |
| 2023/06/30 | 7,070 | 7,240 | 7,010 | 7,160 | +40 | +0.6% | 59,600 |
401～
450
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
