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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,158 | 1,184 | 1,144 | 1,156 | +20 | +1.8% | 149,100 |
2021/01/06 | 1,155 | 1,155 | 1,122 | 1,136 | -21 | -1.8% | 85,400 |
2021/01/05 | 1,150 | 1,169 | 1,139 | 1,157 | -5 | -0.4% | 84,500 |
2021/01/04 | 1,175 | 1,180 | 1,137 | 1,162 | -5 | -0.4% | 142,200 |
2020/12/30 | 1,123 | 1,175 | 1,121 | 1,167 | +37 | +3.3% | 207,100 |
2020/12/29 | 1,089 | 1,145 | 1,089 | 1,130 | +55 | +5.1% | 219,000 |
2020/12/28 | 1,080 | 1,082 | 1,060 | 1,075 | -4 | -0.4% | 81,300 |
2020/12/25 | 1,076 | 1,079 | 1,058 | 1,079 | -5 | -0.5% | 108,600 |
2020/12/24 | 1,077 | 1,091 | 1,071 | 1,084 | -4 | -0.4% | 79,000 |
2020/12/23 | 1,075 | 1,088 | 1,055 | 1,088 | +30 | +2.8% | 88,700 |
2020/12/22 | 1,113 | 1,124 | 1,053 | 1,058 | -81 | -7.1% | 229,600 |
2020/12/21 | 1,128 | 1,141 | 1,106 | 1,139 | +19 | +1.7% | 163,400 |
2020/12/18 | 1,115 | 1,139 | 1,115 | 1,120 | +20 | +1.8% | 227,200 |
2020/12/17 | 1,073 | 1,115 | 1,069 | 1,100 | +38 | +3.6% | 211,200 |
901~
950
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