ぷらっとホーム（6836）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,077
- 始値
- 1,074
- 高値
- 1,306
- 安値
- 1,022
- 終値 -3.44%
- 1,040
- 出来高 +55.4%
- 1,760,500
乖離率
- 株価（5日）
移動平均値 - +5.26%
988 - 株価（25日）
移動平均値 - +17.65%
884 - 出来高（5日）
移動平均値 - +166.98%
659,420
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,074 | 1,306 | 1,022 | 1,040 | -3.44% | 1,760,500 | 49億7640万 | +17.65% | 411.31 | 11.74 |
| 03/26 | 1,031 | 1,220 | 1,002 | 1,077 | -1.28% | 1,132,900 | 51億5344万 | +22.53% | 425.95 | 12.16 |
| 03/25 | 1,091 | 1,091 | 1,091 | 1,091 | +15.94% | 84,900 | 52億2043万 | +25.26% | 431.48 | 12.32 |
| 03/24 | 802 | 941 | 795 | 941 | +18.96% | 278,700 | 45億268万 | +9.04% | 372.16 | 10.63 |
| 03/23 | 807 | 807 | 780 | 791 | -4.12% | 40,100 | 37億8493万 | -8.13% | 312.83 | 8.93 |
| 03/19 | 839 | 839 | 819 | 825 | -3.4% | 35,400 | 39億4762万 | -4.62% | 326.28 | 9.32 |
| 03/18 | 841 | 867 | 841 | 854 | +0.47% | 29,600 | 40億8639万 | -1.73% | 337.75 | 9.64 |
| 03/17 | 841 | 870 | 841 | 850 | +0.47% | 32,500 | 40億6725万 | -2.3% | 336.17 | 9.6 |
| 03/16 | 866 | 874 | 845 | 846 | -2.2% | 21,900 | 40億4811万 | -2.98% | 334.59 | 9.55 |
| 03/13 | 842 | 865 | 841 | 865 | +1.53% | 19,700 | 41億3902万 | -1.14% | 342.1 | 9.77 |
| 03/12 | 860 | 865 | 844 | 852 | -1.73% | 16,500 | 40億7682万 | -2.85% | 336.96 | 9.62 |
| 03/11 | 854 | 882 | 854 | 867 | -0.23% | 17,100 | 41億4859万 | -1.37% | 342.89 | 9.79 |
| 03/10 | 811 | 869 | 811 | 869 | +7.15% | 22,400 | 41億5816万 | -1.25% | 343.68 | 9.81 |
| 03/09 | 820 | 820 | 790 | 811 | -2.76% | 44,700 | 38億8063万 | -7.95% | 320.74 | 9.16 |
| 03/06 | 829 | 862 | 829 | 834 | -1.18% | 33,600 | 39億9069万 | -5.76% | 329.84 | 9.42 |
| 03/05 | 820 | 862 | 805 | 844 | +4.84% | 71,600 | 40億3854万 | -4.95% | 333.8 | 9.53 |
| 03/04 | 829 | 847 | 785 | 805 | -5.85% | 67,500 | 38億5192万 | -9.75% | 318.37 | 9.09 |
| 03/03 | 880 | 883 | 852 | 855 | -2.51% | 46,300 | 40億9117万 | -4.79% | 338.15 | 9.65 |
| 03/02 | 887 | 894 | 871 | 877 | -2.77% | 33,600 | 41億9644万 | -2.88% | 346.85 | 9.9 |
| 02/27 | 878 | 902 | 878 | 902 | +2.73% | 26,500 | 43億1607万 | -0.55% | 356.73 | 10.18 |
| 02/26 | 875 | 902 | 875 | 878 | +0.69% | 36,400 | 42億123万 | -3.52% | 347.24 | 9.91 |
| 02/25 | 880 | 901 | 872 | 872 | +0.23% | 24,200 | 41億7252万 | -4.7% | 344.87 | 9.85 |
| 02/24 | 886 | 886 | 860 | 870 | -2.25% | 34,800 | 41億6295万 | -5.54% | 344.08 | 9.82 |
| 02/20 | 891 | 892 | 864 | 890 | -1.44% | 35,500 | 42億5865万 | -3.89% | 351.99 | 10.05 |
| 02/19 | 904 | 908 | 888 | 903 | -0.99% | 29,300 | 43億2085万 | -2.9% | 357.13 | 10.2 |
| 02/18 | 878 | 912 | 872 | 912 | +3.28% | 20,400 | 43億6392万 | -2.15% | 360.69 | 10.3 |
| 02/17 | 891 | 906 | 877 | 883 | -0.9% | 22,600 | 42億2515万 | -5.46% | 349.22 | 9.97 |
| 02/16 | 870 | 899 | 870 | 891 | +1.25% | 16,200 | 42億6343万 | -5.01% | 352.38 | 10.06 |
| 02/13 | 889 | 894 | 866 | 880 | -1.68% | 50,500 | 42億1080万 | -6.58% | 348.03 | 9.94 |
| 02/12 | 901 | 917 | 888 | 895 | -1.86% | 18,800 | 42億8257万 | -5.69% | 353.97 | 10.11 |
| 02/10 | 899 | 917 | 898 | 912 | +2.01% | 26,600 | 43億6392万 | -4.2% | 360.69 | 10.3 |
| 02/09 | 895 | 904 | 869 | 894 | -0.56% | 41,800 | 42億7779万 | -6.29% | 353.57 | 10.09 |
| 02/06 | 915 | 920 | 891 | 899 | -1.21% | 44,800 | 43億171万 | -5.77% | 355.55 | 10.15 |
| 02/05 | 915 | 924 | 907 | 910 | +0.11% | 18,200 | 43億5435万 | -4.71% | 359.9 | 10.28 |
| 02/04 | 906 | 913 | 891 | 909 | +0.11% | 20,300 | 43億4956万 | -4.82% | 359.5 | 10.26 |
| 02/03 | 888 | 908 | 881 | 908 | +2.14% | 27,800 | 43億4478万 | -4.92% | 359.11 | 10.25 |
| 02/02 | 898 | 909 | 877 | 889 | -1.55% | 24,500 | 42億5386万 | -6.81% | 351.59 | 10.04 |
| 01/30 | 896 | 903 | 890 | 903 | 0% | 21,900 | 43億2085万 | -5.54% | 357.13 | 10.2 |
| 01/29 | 912 | 912 | 870 | 903 | -0.77% | 66,200 | 43億2085万 | -5.35% | 357.13 | 10.2 |
| 01/28 | 934 | 938 | 903 | 910 | -3.6% | 41,100 | 43億5435万 | -4.51% | 359.9 | 10.28 |
| 01/27 | 961 | 962 | 936 | 944 | -1.77% | 27,900 | 45億1704万 | -0.94% | 373.34 | 10.66 |
| 01/26 | 974 | 989 | 950 | 961 | -2.83% | 40,100 | 45億9838万 | +0.95% | 380.07 | 10.85 |
| 01/23 | 964 | 994 | 958 | 989 | +2.59% | 25,700 | 47億3236万 | +4.21% | 391.14 | 11.17 |
| 01/22 | 998 | 1,001 | 956 | 964 | -2.13% | 41,800 | 46億1274万 | +1.8% | 381.25 | 10.88 |
| 01/21 | 965 | 1,001 | 965 | 985 | -1.01% | 30,900 | 47億1322万 | +4.23% | 389.56 | 11.12 |
| 01/20 | 1,010 | 1,016 | 990 | 995 | -2.07% | 22,500 | 47億6107万 | +5.63% | 393.52 | 11.23 |
| 01/19 | 1,009 | 1,046 | 985 | 1,016 | +0.69% | 53,900 | 48億6156万 | +8.09% | 401.82 | 11.47 |
| 01/16 | 987 | 1,019 | 980 | 1,009 | +2.23% | 37,200 | 48億2806万 | +7.91% | 399.05 | 11.39 |
| 01/15 | 949 | 993 | 949 | 987 | +3.24% | 42,500 | 47億2279万 | +6.13% | 390.35 | 11.14 |
| 01/14 | 974 | 974 | 954 | 956 | -0.73% | 23,700 | 45億7446万 | +3.13% | 378.09 | 10.79 |
| 01/13 | 983 | 986 | 961 | 963 | -2.33% | 69,300 | 46億795万 | +4% | 380.86 | 10.87 |
| 01/09 | 991 | 1,003 | 975 | 986 | -0.5% | 19,400 | 47億1801万 | +6.25% | 389.96 | 11.13 |
| 01/08 | 1,035 | 1,046 | 991 | 991 | -5.35% | 70,600 | 47億4193万 | +6.67% | 391.93 | 11.19 |
| 01/07 | 971 | 1,105 | 968 | 1,047 | +7.27% | 142,800 | 50億989万 | +12.46% | 414.08 | 11.82 |
| 01/06 | 978 | 989 | 957 | 976 | +1.99% | 57,000 | 46億7016万 | +4.83% | 386 | 11.02 |
| 01/05 | 919 | 966 | 910 | 957 | +5.86% | 70,200 | 45億7924万 | +2.57% | 378.49 | 10.81 |
| 2025 | ||||||||||
| 12/30 | 911 | 926 | 900 | 904 | -1.53% | 31,800 | 43億2564万 | -3.52% | 357.53 | 10.21 |
| 12/29 | 910 | 938 | 899 | 918 | +2% | 49,600 | 43億9263万 | -2.44% | 363.06 | 10.37 |
| 12/26 | 900 | 915 | 881 | 900 | -0.44% | 98,700 | 43億650万 | -5.06% | 355.94 | 10.16 |
| 12/25 | 907 | 918 | 898 | 904 | 0% | 69,800 | 43億2564万 | -5.24% | 357.53 | 10.21 |
| 12/24 | 928 | 938 | 900 | 904 | -1.31% | 50,800 | 43億2564万 | -5.93% | 357.53 | 10.21 |
| 12/23 | 872 | 917 | 872 | 916 | +5.29% | 46,400 | 43億8306万 | -5.37% | 362.27 | 10.34 |
| 12/22 | 872 | 883 | 857 | 870 | -0.23% | 72,900 | 41億6295万 | -11.04% | 344.08 | 9.82 |
| 12/19 | 901 | 911 | 870 | 872 | -3.11% | 153,900 | 41億7252万 | -11.83% | 344.87 | 9.85 |
| 12/18 | 909 | 927 | 900 | 900 | -2.07% | 47,700 | 43億650万 | -9.91% | 355.94 | 10.16 |
| 12/17 | 902 | 919 | 891 | 919 | +2% | 23,300 | 43億9741万 | -9.1% | 363.46 | 10.38 |
| 12/16 | 943 | 943 | 901 | 901 | -3.53% | 33,200 | 43億1128万 | -11.93% | 356.34 | 10.17 |
| 12/15 | 907 | 934 | 907 | 934 | +3.43% | 46,900 | 44億6919万 | -9.58% | 369.39 | 10.55 |
| 12/12 | 922 | 938 | 886 | 903 | -3.11% | 104,800 | 43億2085万 | -13.34% | 357.13 | 10.2 |
| 12/11 | 931 | 1,004 | 922 | 932 | +0.76% | 168,400 | 44億5962万 | -11.49% | 368.6 | 10.52 |
| 12/10 | 899 | 925 | 889 | 925 | +3.35% | 47,200 | 44億2612万 | -12.82% | 365.83 | 10.44 |
| 12/09 | 900 | 906 | 878 | 895 | +0.67% | 88,900 | 42億8257万 | -16.51% | 353.97 | 10.11 |
| 12/08 | 906 | 916 | 865 | 889 | -1.77% | 113,700 | 42億5386万 | -17.84% | 351.59 | 10.04 |
| 12/05 | 927 | 956 | 903 | 905 | -4.74% | 123,300 | 43億3042万 | -16.74% | 357.92 | 10.22 |
| 12/04 | 999 | 1,010 | 888 | 950 | -5% | 241,700 | 45億4575万 | -13% | 375.72 | 10.73 |
| 12/03 | 1,010 | 1,031 | 1,000 | 1,000 | -1.28% | 47,200 | 47億8500万 | -8.68% | 395.49 | 11.29 |
| 12/02 | 1,031 | 1,033 | 1,001 | 1,013 | -2.5% | 89,200 | 48億4720万 | -7.74% | 400.63 | 11.44 |
| 12/01 | 1,037 | 1,059 | 1,015 | 1,039 | +0.19% | 44,900 | 49億7161万 | -5.46% | 410.92 | 11.73 |
| 11/28 | 1,035 | 1,056 | 1,035 | 1,037 | -0.67% | 22,600 | 49億6204万 | -5.64% | 410.13 | 11.71 |
| 11/27 | 1,045 | 1,060 | 1,030 | 1,044 | -0.1% | 39,900 | 49億9554万 | -5.09% | 412.89 | 11.79 |
| 11/26 | 1,037 | 1,058 | 1,011 | 1,045 | +3.16% | 37,500 | 50億32万 | -5% | 413.29 | 11.8 |
| 11/25 | 1,082 | 1,087 | 980 | 1,013 | -6.46% | 60,600 | 48億4720万 | -7.83% | 400.63 | 11.44 |
| 11/21 | 1,053 | 1,110 | 1,053 | 1,083 | +1.31% | 47,100 | 51億8215万 | -1.46% | 428.32 | 12.23 |
| 11/20 | 1,079 | 1,112 | 1,057 | 1,069 | -0.93% | 34,900 | 51億1516万 | -2.64% | 422.78 | 12.07 |
| 11/19 | 1,072 | 1,093 | 1,060 | 1,079 | +0.37% | 25,100 | 51億6301万 | -1.64% | 426.74 | 12.18 |
| 11/18 | 1,157 | 1,157 | 1,072 | 1,075 | -6.44% | 69,100 | 51億4387万 | -1.83% | 425.15 | 12.14 |
| 11/17 | 1,120 | 1,162 | 1,120 | 1,149 | -0.09% | 79,100 | 54億9796万 | +4.93% | 454.42 | 12.97 |
| 11/14 | 1,176 | 1,265 | 1,110 | 1,150 | +3.05% | 488,400 | 55億275万 | +5.41% | 454.82 | 12.98 |
| 11/13 | 1,179 | 1,200 | 1,113 | 1,116 | -7.69% | 138,600 | 53億4006万 | +2.48% | 441.37 | 12.6 |
| 11/12 | 1,204 | 1,260 | 1,190 | 1,209 | -0.17% | 100,500 | 57億8506万 | +11.12% | 478.15 | 13.65 |
| 11/11 | 1,160 | 1,225 | 1,128 | 1,211 | +4.4% | 112,600 | 57億9463万 | +11.61% | 478.94 | 13.67 |
| 11/10 | 1,186 | 1,220 | 1,131 | 1,160 | -0.09% | 105,400 | 55億5060万 | +7.21% | 458.77 | 13.1 |
| 11/07 | 1,144 | 1,206 | 1,100 | 1,161 | -0.6% | 96,200 | 55億5538万 | +7.4% | 459.17 | 13.11 |
| 11/06 | 1,155 | 1,189 | 1,140 | 1,168 | +2.1% | 97,900 | 55億8888万 | +8.05% | 461.94 | 13.19 |
| 11/05 | 1,180 | 1,295 | 1,114 | 1,144 | -4.59% | 414,100 | 54億7404万 | +5.73% | 452.44 | 12.92 |
| 11/04 | 1,143 | 1,225 | 1,121 | 1,199 | +5.08% | 178,200 | 57億3721万 | +10.61% | 474.2 | 13.54 |
| 10/31 | 1,056 | 1,165 | 1,052 | 1,141 | +11.64% | 269,900 | 54億5968万 | +5.26% | 451.26 | 12.88 |
| 10/30 | 1,013 | 1,038 | 1,013 | 1,022 | +0.89% | 30,900 | 48億9027万 | -5.98% | 404.19 | 11.54 |
| 10/29 | 1,046 | 1,046 | 1,000 | 1,013 | -2.5% | 45,300 | 48億4720万 | -7.49% | 400.63 | 11.44 |
| 10/28 | 1,090 | 1,091 | 1,033 | 1,039 | -2.99% | 58,700 | 49億7161万 | -5.8% | 410.92 | 11.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 787 236,000 4/11 | 340 102,000 3/21 | 49,800 166 12/10 | - | - | +37.82% 10/5 | -24.16% 8/22 |
| 2009年 3月期 | 427 128,000 4/18 128,000 4/17 | 149 44,600 10/14 | 75,900 253 12/24 | - | - | +10.94% 11/14 | -41.91% 10/10 |
| 2010年 3月期 | 253 76,000 6/16 | 150 45,100 12/22 45,100 12/16 他2件 | 203,100 677 12/22 | - | - | +31.81% 4/20 | -15.45% 7/14 |
| 2011年 3月期 | 225 67,500 4/20 | 88 26,500 3/17 | 108,300 361 3/17 | 9億1719万 | 3億6008万 | +18.27% 1/13 | -40.49% 3/17 |
| 2012年 3月期 | 120 35,850 8/1 35,950 7/29 | 98 29,330 12/12 | 12,300 41 12/27 | 4億8848万 | 3億9853万 | +7.3% 7/28 | -11.72% 5/15 |
| 2013年 3月期 | 300 90,000 7/2 | 92 27,600 5/16 | 244,500 815 7/2 | 12億2292万 | 3億7502万 | +97.31% 6/20 | -29.08% 7/24 |
| 2014年 3月期 | 647 1,940 12/11 | 159 47,600 6/27 | 1,401,300 467,100 1/30 | 26億3607万 | 6億4678万 | +184% 12/11 | -22.61% 2/5 |
| 2015年 3月期 | 524 1,572 9/30 | 272 815 5/15 | 811,200 270,400 4/24 | 21億3603万 | 11億742万 | +29.98% 9/29 | -7.12% 12/25 |
| 2016年 3月期 | 1,258 3,775 2/23 | 310 931 12/25 | 2,080,500 693,500 2/19 | 51億2947万 | 12億6504万 | +128.96% 2/9 | -25.37% 8/25 |
| 2017年 3月期 | 2,100 6,300 5/24 | 512 1,536 12/21 | 1,763,100 587,700 5/12 | 85億6044万 | 20億8711万 | +87.75% 4/20 | -36.24% 6/24 |
| 2018年 3月期 | 2,333 7,000 12/18 | 598 1,795 4/12 | 2,013,900 671,300 4/20 | 95億1160万 | 24億3904万 | +31.82% 10/19 | -25.06% 2/6 |
| 2019年 3月期 | 1,760 5,280 5/9 | 387 1,160 12/25 | 873,000 291,000 5/9 | 71億7446万 | 15億7620万 | +62.09% 1/29 | -34.8% 12/25 |
| 2020年 3月期 | 763 2,289 7/8 2,290 4/9 | 238 715 3/13 | 165,000 55,000 5/17 | 31億1029万 | 9億7154万 | +75.74% 4/14 | -36.06% 3/13 |
| 2021年 3月期 | 696 2,089 7/28 | 281 842 4/3 | 194,100 64,700 4/15 | 28億3853万 | 11億4410万 | +28.73% 7/28 | -11.65% 8/21 |
| 2022年 3月期 | 484 1,453 4/22 | 237 711 3/7 | 482,100 160,700 10/27 | 19億7433万 | 9億6610万 | +5.26% 4/8 | -16.14% 10/25 |
| 2023年 3月期 | 389 1,166 9/2 | 186 558 1/10 558 1/5 | 1,480,200 493,400 9/2 | 15億8436万 | 7億5821万 | +53.95% 9/1 | -15.06% 11/16 |
| 2024年 3月期 | 457 1,370 7/25 | 181 543 5/15 | 6,136,800 2,045,600 2/7 | 20億9596万 | 8億3073万 | +60.69% 2/7 | -16.6% 8/17 |
| 2025年 3月期 | 1,907 3/28 | 223 670 4/19 | 4,143,000 1,381,000 8/14 | 91億2499万 | 10億2503万 | +160.6% 8/22 | -49.07% 5/7 |
| 最新 | 1,040 2026/3/27 | 1,760,500 | 49億7640万 | +17.65% 884 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -88%（0.12倍）
- 2002/12/30 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 81%（1.81倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 76%（1.76倍）
- 2017/12/29 vs 2016/12/30
- 197%（2.97倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 319%（4.19倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/27 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
88円（2011/03/17） - 1077%（11.77倍）
1,040円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
