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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,140 | 1,170 | 1,130 | 1,139 | +2 | +0.2% | 269,900 |
2021/03/02 | 1,136 | 1,151 | 1,129 | 1,137 | +2 | +0.2% | 163,600 |
2021/03/01 | 1,101 | 1,135 | 1,101 | 1,135 | +28 | +2.5% | 76,500 |
2021/02/26 | 1,129 | 1,129 | 1,101 | 1,107 | -28 | -2.5% | 96,300 |
2021/02/25 | 1,139 | 1,145 | 1,127 | 1,135 | +5 | +0.4% | 81,400 |
2021/02/24 | 1,141 | 1,149 | 1,119 | 1,130 | -36 | -3.1% | 100,200 |
2021/02/22 | 1,169 | 1,177 | 1,160 | 1,166 | +10 | +0.9% | 52,700 |
2021/02/19 | 1,178 | 1,178 | 1,140 | 1,156 | -24 | -2% | 63,700 |
2021/02/18 | 1,197 | 1,197 | 1,165 | 1,180 | -27 | -2.2% | 92,000 |
2021/02/17 | 1,214 | 1,229 | 1,194 | 1,207 | -31 | -2.5% | 115,400 |
2021/02/16 | 1,265 | 1,274 | 1,235 | 1,238 | -19 | -1.5% | 78,300 |
2021/02/15 | 1,294 | 1,294 | 1,230 | 1,257 | -16 | -1.3% | 76,300 |
2021/02/12 | 1,264 | 1,288 | 1,260 | 1,273 | +5 | +0.4% | 111,400 |
2021/02/10 | 1,241 | 1,284 | 1,238 | 1,268 | +35 | +2.8% | 139,200 |
2021/02/09 | 1,211 | 1,233 | 1,199 | 1,233 | +26 | +2.2% | 105,000 |
2021/02/08 | 1,210 | 1,211 | 1,188 | 1,207 | +8 | +0.7% | 113,600 |
2021/02/05 | 1,188 | 1,200 | 1,177 | 1,199 | +12 | +1% | 77,800 |
2021/02/04 | 1,163 | 1,187 | 1,163 | 1,187 | +13 | +1.1% | 45,000 |
2021/02/03 | 1,145 | 1,176 | 1,141 | 1,174 | +34 | +3% | 68,300 |
2021/02/02 | 1,140 | 1,150 | 1,129 | 1,140 | +13 | +1.2% | 46,900 |
2021/02/01 | 1,136 | 1,152 | 1,127 | 1,127 | -33 | -2.8% | 53,000 |
2021/01/29 | 1,171 | 1,192 | 1,154 | 1,160 | -13 | -1.1% | 90,700 |
2021/01/28 | 1,192 | 1,205 | 1,126 | 1,173 | -55 | -4.5% | 269,800 |
2021/01/27 | 1,230 | 1,237 | 1,210 | 1,228 | +5 | +0.4% | 279,100 |
2021/01/26 | 1,225 | 1,230 | 1,211 | 1,223 | +1 | +0.1% | 110,500 |
2021/01/25 | 1,196 | 1,230 | 1,196 | 1,222 | +23 | +1.9% | 85,600 |
2021/01/22 | 1,215 | 1,218 | 1,183 | 1,199 | -16 | -1.3% | 243,600 |
2021/01/21 | 1,222 | 1,237 | 1,199 | 1,215 | +20 | +1.7% | 227,500 |
2021/01/20 | 1,148 | 1,198 | 1,146 | 1,195 | +43 | +3.7% | 152,500 |
2021/01/19 | 1,167 | 1,171 | 1,136 | 1,152 | -17 | -1.5% | 156,800 |
2021/01/18 | 1,155 | 1,180 | 1,154 | 1,169 | +23 | +2% | 105,800 |
2021/01/15 | 1,134 | 1,154 | 1,128 | 1,146 | +21 | +1.9% | 86,200 |
2021/01/14 | 1,131 | 1,151 | 1,114 | 1,125 | -12 | -1.1% | 120,100 |
2021/01/13 | 1,163 | 1,168 | 1,130 | 1,137 | -38 | -3.2% | 86,200 |
2021/01/12 | 1,173 | 1,176 | 1,140 | 1,175 | +2 | +0.2% | 142,900 |
2021/01/08 | 1,156 | 1,176 | 1,152 | 1,173 | +17 | +1.5% | 96,500 |
901~
950
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