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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,045 | 1,068 | 1,040 | 1,062 | +23 | +2.2% | 64,400 |
2021/05/17 | 1,068 | 1,074 | 1,028 | 1,039 | -20 | -1.9% | 62,300 |
2021/05/14 | 1,062 | 1,069 | 1,045 | 1,059 | +23 | +2.2% | 64,700 |
2021/05/13 | 1,063 | 1,063 | 1,036 | 1,036 | -33 | -3.1% | 75,700 |
2021/05/12 | 1,084 | 1,096 | 1,052 | 1,069 | -27 | -2.5% | 84,000 |
2021/05/11 | 1,100 | 1,122 | 1,077 | 1,096 | -62 | -5.4% | 250,800 |
2021/05/10 | 1,150 | 1,166 | 1,145 | 1,158 | +7 | +0.6% | 54,600 |
2021/05/07 | 1,160 | 1,167 | 1,141 | 1,151 | -19 | -1.6% | 149,800 |
2021/05/06 | 1,146 | 1,175 | 1,139 | 1,170 | +40 | +3.5% | 118,100 |
2021/04/30 | 1,146 | 1,155 | 1,128 | 1,130 | -15 | -1.3% | 82,300 |
2021/04/28 | 1,171 | 1,171 | 1,141 | 1,145 | -20 | -1.7% | 82,700 |
2021/04/27 | 1,173 | 1,182 | 1,150 | 1,165 | -28 | -2.3% | 162,000 |
2021/04/26 | 1,200 | 1,206 | 1,188 | 1,193 | -9 | -0.7% | 73,300 |
2021/04/23 | 1,210 | 1,225 | 1,198 | 1,202 | -24 | -2% | 30,900 |
2021/04/22 | 1,250 | 1,251 | 1,218 | 1,226 | -8 | -0.6% | 50,400 |
2021/04/21 | 1,250 | 1,254 | 1,228 | 1,234 | -40 | -3.1% | 75,300 |
2021/04/20 | 1,274 | 1,283 | 1,258 | 1,274 | -16 | -1.2% | 74,100 |
2021/04/19 | 1,295 | 1,306 | 1,284 | 1,290 | -2 | -0.2% | 66,300 |
2021/04/16 | 1,307 | 1,312 | 1,292 | 1,292 | -3 | -0.2% | 73,500 |
2021/04/15 | 1,300 | 1,313 | 1,293 | 1,295 | -23 | -1.7% | 130,300 |
2021/04/14 | 1,300 | 1,323 | 1,291 | 1,318 | +16 | +1.2% | 58,600 |
2021/04/13 | 1,314 | 1,326 | 1,299 | 1,302 | -17 | -1.3% | 115,400 |
2021/04/12 | 1,318 | 1,343 | 1,290 | 1,319 | -40 | -2.9% | 209,400 |
2021/04/09 | 1,315 | 1,362 | 1,315 | 1,359 | +35 | +2.6% | 99,800 |
2021/04/08 | 1,308 | 1,326 | 1,290 | 1,324 | -14 | -1% | 272,200 |
2021/04/07 | 1,330 | 1,349 | 1,323 | 1,338 | -3 | -0.2% | 138,900 |
2021/04/06 | 1,359 | 1,360 | 1,332 | 1,341 | -18 | -1.3% | 91,600 |
2021/04/05 | 1,402 | 1,411 | 1,350 | 1,359 | -73 | -5.1% | 172,100 |
2021/04/02 | 1,460 | 1,469 | 1,430 | 1,432 | -14 | -1% | 76,700 |
2021/04/01 | 1,392 | 1,450 | 1,392 | 1,446 | +69 | +5% | 130,300 |
2021/03/31 | 1,388 | 1,401 | 1,372 | 1,377 | -14 | -1% | 80,200 |
2021/03/30 | 1,404 | 1,410 | 1,387 | 1,391 | -12 | -0.9% | 89,400 |
2021/03/29 | 1,430 | 1,446 | 1,387 | 1,403 | -17 | -1.2% | 157,600 |
2021/03/26 | 1,418 | 1,426 | 1,391 | 1,420 | +16 | +1.1% | 169,000 |
2021/03/25 | 1,355 | 1,430 | 1,355 | 1,404 | +67 | +5% | 163,600 |
2021/03/24 | 1,355 | 1,409 | 1,330 | 1,337 | -48 | -3.5% | 208,300 |
2021/03/23 | 1,388 | 1,419 | 1,367 | 1,385 | -14 | -1% | 159,400 |
2021/03/22 | 1,372 | 1,408 | 1,360 | 1,399 | -1 | -0.1% | 137,700 |
2021/03/19 | 1,375 | 1,400 | 1,340 | 1,400 | +44 | +3.2% | 188,000 |
2021/03/18 | 1,358 | 1,384 | 1,331 | 1,356 | +6 | +0.4% | 262,600 |
2021/03/17 | 1,326 | 1,379 | 1,323 | 1,350 | +4 | +0.3% | 415,500 |
2021/03/16 | 1,200 | 1,347 | 1,197 | 1,346 | +129 | +10.6% | 536,200 |
2021/03/15 | 1,217 | 1,227 | 1,206 | 1,217 | -4 | -0.3% | 156,700 |
2021/03/12 | 1,193 | 1,250 | 1,176 | 1,221 | +45 | +3.8% | 276,300 |
2021/03/11 | 1,183 | 1,184 | 1,169 | 1,176 | -1 | -0.1% | 102,400 |
2021/03/10 | 1,193 | 1,209 | 1,174 | 1,177 | -21 | -1.8% | 253,700 |
2021/03/09 | 1,182 | 1,203 | 1,155 | 1,198 | +21 | +1.8% | 86,700 |
2021/03/08 | 1,163 | 1,180 | 1,155 | 1,177 | +43 | +3.8% | 146,400 |
2021/03/05 | 1,113 | 1,138 | 1,083 | 1,134 | +22 | +2% | 116,900 |
2021/03/04 | 1,134 | 1,137 | 1,091 | 1,112 | -27 | -2.4% | 144,600 |
851~
900
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