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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
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 |
851~
900
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