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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/14 | 2,300 | 2,417 | 2,300 | 2,373 | +80 | +3.5% | 22,700 |
| 2024/05/13 | 2,273 | 2,336 | 2,250 | 2,293 | +6 | +0.3% | 20,100 |
| 2024/05/10 | 2,335 | 2,336 | 2,275 | 2,287 | -25 | -1.1% | 19,200 |
| 2024/05/09 | 2,391 | 2,396 | 2,305 | 2,312 | -29 | -1.2% | 38,100 |
| 2024/05/08 | 2,268 | 2,386 | 2,268 | 2,341 | +29 | +1.3% | 29,300 |
| 2024/05/07 | 2,218 | 2,359 | 2,216 | 2,312 | +121 | +5.5% | 47,000 |
| 2024/05/02 | 2,250 | 2,310 | 2,185 | 2,191 | -59 | -2.6% | 42,200 |
| 2024/05/01 | 2,280 | 2,312 | 2,228 | 2,250 | -27 | -1.2% | 44,800 |
| 2024/04/30 | 2,200 | 2,299 | 2,126 | 2,277 | +97 | +4.4% | 49,300 |
| 2024/04/26 | 2,380 | 2,386 | 2,170 | 2,180 | -4,950 | -69.4% | 120,500 |
| 2024/04/25 | 7,350 | 7,630 | 6,950 | 7,130 | -340 | -4.6% | 29,900 |
| 2024/04/24 | 7,190 | 7,580 | 7,190 | 7,470 | +340 | +4.8% | 25,400 |
| 2024/04/23 | 7,150 | 7,150 | 6,940 | 7,130 | +230 | +3.3% | 13,500 |
| 2024/04/22 | 7,100 | 7,120 | 6,810 | 6,900 | -160 | -2.3% | 20,400 |
| 2024/04/19 | 7,440 | 7,440 | 6,910 | 7,060 | -230 | -3.2% | 29,700 |
| 2024/04/18 | 7,120 | 7,310 | 7,060 | 7,290 | +140 | +2% | 12,500 |
| 2024/04/17 | 7,300 | 7,350 | 7,150 | 7,150 | -150 | -2.1% | 22,100 |
| 2024/04/16 | 7,280 | 7,580 | 7,280 | 7,300 | +20 | +0.3% | 32,600 |
| 2024/04/15 | 7,580 | 7,700 | 7,260 | 7,280 | -370 | -4.8% | 37,800 |
| 2024/04/12 | 7,850 | 8,150 | 7,650 | 7,650 | -190 | -2.4% | 25,600 |
| 2024/04/11 | 7,710 | 7,980 | 7,620 | 7,840 | +70 | +0.9% | 27,400 |
| 2024/04/10 | 7,970 | 8,230 | 7,750 | 7,770 | -330 | -4.1% | 47,400 |
| 2024/04/09 | 8,180 | 8,230 | 7,870 | 8,100 | +70 | +0.9% | 31,800 |
| 2024/04/08 | 7,860 | 8,160 | 7,750 | 8,030 | +260 | +3.3% | 29,800 |
| 2024/04/05 | 7,480 | 7,770 | 7,440 | 7,770 | +120 | +1.6% | 26,000 |
| 2024/04/04 | 8,000 | 8,070 | 7,640 | 7,650 | -300 | -3.8% | 28,500 |
| 2024/04/03 | 7,980 | 8,110 | 7,790 | 7,950 | -300 | -3.6% | 37,700 |
| 2024/04/02 | 8,660 | 8,660 | 8,220 | 8,250 | -250 | -2.9% | 42,600 |
| 2024/04/01 | 8,820 | 8,930 | 8,500 | 8,500 | -220 | -2.5% | 42,700 |
| 2024/03/29 | 8,890 | 9,070 | 8,670 | 8,720 | -280 | -3.1% | 48,400 |
| 2024/03/28 | 8,620 | 9,020 | 8,620 | 9,000 | +440 | +5.1% | 50,600 |
| 2024/03/27 | 8,840 | 8,840 | 8,430 | 8,560 | -130 | -1.5% | 29,000 |
| 2024/03/26 | 8,500 | 8,800 | 8,370 | 8,690 | +150 | +1.8% | 40,500 |
| 2024/03/25 | 8,410 | 8,970 | 8,410 | 8,540 | +140 | +1.7% | 81,000 |
| 2024/03/22 | 8,620 | 8,750 | 8,300 | 8,400 | -200 | -2.3% | 69,600 |
| 2024/03/21 | 8,970 | 9,200 | 8,560 | 8,600 | -260 | -2.9% | 73,000 |
| 2024/03/19 | 8,970 | 9,290 | 8,770 | 8,860 | -140 | -1.6% | 104,400 |
1～
50
件表示中 / 390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 | 231,000円 | +32.0% | +28.4% | 0.00% | 126.51倍 | 18.66倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
| ポールＨＤ | 46,700円 | +10.7% | +332.4% | 3.43% | 67.10倍 | 1.23倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| 東 名 | 238,500円 | +13.3% | +15.1% | 0.59% | 13.87倍 | 2.66倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| キューブシス | 110,900円 | +4.3% | +3.8% | 3.61% | 15.29倍 | 1.66倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| Ｓｐｅｅｅ | 161,800円 | +25.0% | -36.2% | 0.00% | 86.34倍 | 3.36倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
市場注目の銘柄
チャート関連のコラム
