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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 1,108 | 1,183 | 1,071 | 1,161 | +46 | +4.1% | 456,500 |
2021/06/04 | 1,140 | 1,141 | 1,103 | 1,115 | -10 | -0.9% | 325,300 |
2021/06/03 | 1,100 | 1,128 | 1,096 | 1,125 | +35 | +3.2% | 186,200 |
2021/06/02 | 1,085 | 1,100 | 1,076 | 1,090 | -4 | -0.4% | 125,800 |
2021/06/01 | 1,066 | 1,098 | 1,066 | 1,094 | +23 | +2.1% | 118,500 |
2021/05/31 | 1,090 | 1,092 | 1,056 | 1,071 | -8 | -0.7% | 91,700 |
2021/05/28 | 1,055 | 1,082 | 1,051 | 1,079 | +36 | +3.5% | 113,600 |
2021/05/27 | 1,057 | 1,057 | 1,040 | 1,043 | -17 | -1.6% | 112,100 |
2021/05/26 | 1,047 | 1,070 | 1,047 | 1,060 | +9 | +0.9% | 86,200 |
2021/05/25 | 1,058 | 1,065 | 1,042 | 1,051 | -7 | -0.7% | 120,900 |
2021/05/24 | 1,065 | 1,068 | 1,047 | 1,058 | -10 | -0.9% | 84,000 |
2021/05/21 | 1,055 | 1,080 | 1,045 | 1,068 | +21 | +2% | 64,100 |
2021/05/20 | 1,026 | 1,052 | 1,026 | 1,047 | +10 | +1% | 77,200 |
2021/05/19 | 1,040 | 1,054 | 1,032 | 1,037 | -25 | -2.4% | 87,400 |
801~
850
件表示中 / 3187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 | 44,700円 | +8.6% | +263.3% | 3.58% | 49.07倍 | 1.21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 |
ヘッドウォータ | 906,000円 | +26.5% | +133.7% | 0.00% | 110.25倍 | 15.94倍 |
|
AIを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。DX支援も |
pluszero | 224,000円 | +36.2% | +54.9% | 0.00% | 122.67倍 | 16.92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 |
ハイマックス | 137,100円 | +7.2% | +3.5% | 3.21% | 13.03倍 | 1.41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 |
アドソル | 180,000円 | +6.6% | +12.8% | 2.78% | 15.23倍 | 2.32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