ポールトゥウィンホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,054 | 1,064 | 1,041 | 1,045 | -20 | -1.9% | 56,900 |
2021/08/18 | 1,044 | 1,065 | 1,029 | 1,065 | +17 | +1.6% | 52,000 |
2021/08/17 | 1,066 | 1,070 | 1,048 | 1,048 | -12 | -1.1% | 69,200 |
2021/08/16 | 1,063 | 1,077 | 1,052 | 1,060 | +1 | +0.1% | 154,300 |
2021/08/13 | 1,045 | 1,065 | 1,045 | 1,059 | +14 | +1.3% | 123,200 |
2021/08/12 | 1,043 | 1,057 | 1,036 | 1,045 | +10 | +1% | 66,100 |
2021/08/11 | 1,022 | 1,040 | 1,021 | 1,035 | +18 | +1.8% | 50,900 |
2021/08/10 | 1,004 | 1,018 | 1,004 | 1,017 | +13 | +1.3% | 24,800 |
2021/08/06 | 1,012 | 1,018 | 1,001 | 1,004 | -12 | -1.2% | 37,600 |
2021/08/05 | 1,011 | 1,025 | 1,005 | 1,016 | -3 | -0.3% | 72,700 |
2021/08/04 | 1,035 | 1,039 | 1,018 | 1,019 | -22 | -2.1% | 82,000 |
2021/08/03 | 1,057 | 1,058 | 1,035 | 1,041 | -14 | -1.3% | 57,800 |
2021/08/02 | 1,050 | 1,058 | 1,046 | 1,055 | +21 | +2% | 57,100 |
2021/07/30 | 1,051 | 1,053 | 1,031 | 1,034 | -25 | -2.4% | 39,500 |
2021/07/29 | 1,050 | 1,063 | 1,047 | 1,059 | +17 | +1.6% | 72,900 |
2021/07/28 | 1,050 | 1,060 | 1,038 | 1,042 | -21 | -2% | 53,800 |
2021/07/27 | 1,060 | 1,065 | 1,052 | 1,063 | +7 | +0.7% | 45,700 |
2021/07/26 | 1,071 | 1,080 | 1,052 | 1,056 | -2 | -0.2% | 76,500 |
2021/07/21 | 1,050 | 1,071 | 1,050 | 1,058 | +24 | +2.3% | 84,400 |
2021/07/20 | 1,026 | 1,043 | 1,025 | 1,034 | -12 | -1.1% | 73,500 |
2021/07/19 | 1,051 | 1,058 | 1,034 | 1,046 | -16 | -1.5% | 80,900 |
2021/07/16 | 1,065 | 1,073 | 1,061 | 1,062 | -11 | -1% | 40,300 |
2021/07/15 | 1,092 | 1,106 | 1,069 | 1,073 | -18 | -1.6% | 95,000 |
2021/07/14 | 1,076 | 1,094 | 1,069 | 1,091 | +15 | +1.4% | 50,400 |
2021/07/13 | 1,067 | 1,092 | 1,067 | 1,076 | +5 | +0.5% | 86,200 |
2021/07/12 | 1,041 | 1,074 | 1,029 | 1,071 | +48 | +4.7% | 192,900 |
2021/07/09 | 1,015 | 1,026 | 1,006 | 1,023 | +1 | +0.1% | 106,800 |
2021/07/08 | 1,033 | 1,037 | 1,020 | 1,022 | -8 | -0.8% | 161,600 |
2021/07/07 | 1,026 | 1,046 | 1,024 | 1,030 | +1 | +0.1% | 56,600 |
2021/07/06 | 1,036 | 1,049 | 1,026 | 1,029 | ±0 | ±0% | 62,300 |
2021/07/05 | 1,061 | 1,061 | 1,024 | 1,029 | -44 | -4.1% | 218,400 |
2021/07/02 | 1,076 | 1,081 | 1,069 | 1,073 | -5 | -0.5% | 39,300 |
2021/07/01 | 1,100 | 1,101 | 1,074 | 1,078 | -12 | -1.1% | 59,500 |
2021/06/30 | 1,100 | 1,103 | 1,090 | 1,090 | -6 | -0.5% | 72,900 |
2021/06/29 | 1,100 | 1,103 | 1,091 | 1,096 | -4 | -0.4% | 51,800 |
2021/06/28 | 1,093 | 1,103 | 1,088 | 1,100 | +12 | +1.1% | 46,200 |
2021/06/25 | 1,105 | 1,105 | 1,088 | 1,088 | -12 | -1.1% | 52,700 |
2021/06/24 | 1,090 | 1,109 | 1,090 | 1,100 | +10 | +0.9% | 81,300 |
2021/06/23 | 1,107 | 1,116 | 1,089 | 1,090 | -17 | -1.5% | 65,500 |
2021/06/22 | 1,082 | 1,107 | 1,077 | 1,107 | +32 | +3% | 72,000 |
2021/06/21 | 1,089 | 1,089 | 1,060 | 1,075 | -34 | -3.1% | 103,200 |
2021/06/18 | 1,157 | 1,164 | 1,109 | 1,109 | -33 | -2.9% | 128,700 |
2021/06/17 | 1,137 | 1,145 | 1,130 | 1,142 | +5 | +0.4% | 56,700 |
2021/06/16 | 1,143 | 1,148 | 1,128 | 1,137 | -10 | -0.9% | 72,100 |
2021/06/15 | 1,134 | 1,150 | 1,122 | 1,147 | +21 | +1.9% | 113,000 |
2021/06/14 | 1,125 | 1,132 | 1,105 | 1,126 | +1 | +0.1% | 98,700 |
2021/06/11 | 1,143 | 1,146 | 1,123 | 1,125 | -9 | -0.8% | 114,100 |
2021/06/10 | 1,106 | 1,137 | 1,106 | 1,134 | +28 | +2.5% | 65,900 |
2021/06/09 | 1,143 | 1,147 | 1,100 | 1,106 | -37 | -3.2% | 205,100 |
2021/06/08 | 1,158 | 1,199 | 1,124 | 1,143 | -18 | -1.6% | 237,300 |
801~
850
件表示中 / 3201件
類似銘柄と比較する
現在ご覧いただいている「ポールHD」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 |
---|---|---|---|---|---|---|---|---|
ポールHD | 46,100円 | +8.6% | +263.3% | 3.47% | 50.60倍 | 1.25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 |
フォーカスS | 108,700円 | +3.2% | +6.5% | 3.50% | 11.49倍 | 1.22倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
MDV | 44,200円 | +2.8% | -77.1% | 1.47% | 93.84倍 | 4.32倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
ハイマックス | 139,800円 | +7.2% | +3.5% | 3.15% | 13.28倍 | 1.44倍 |
|
独立系SI。金融、保険、流通、クレジットカードが主体。野村総研、IBM、富士通向け多い |
サイバセキュリ | 183,400円 | +24.2% | +25.2% | 0.00% | 35.82倍 | 11.52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