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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,067.5 | 1,080.5 | 1,016.5 | 1,028.5 | -38.5 | -3.6% | 426,400 |
| 2018/12/10 | 1,125 | 1,142.5 | 1,030 | 1,067 | -158 | -12.9% | 760,800 |
| 2018/12/07 | 1,228 | 1,250 | 1,216.5 | 1,225 | +9.5 | +0.8% | 295,000 |
| 2018/12/06 | 1,262.5 | 1,268 | 1,205.5 | 1,215.5 | -64.5 | -5% | 217,800 |
| 2018/12/05 | 1,261.5 | 1,303.5 | 1,254.5 | 1,280 | -6.5 | -0.5% | 145,200 |
| 2018/12/04 | 1,358 | 1,387 | 1,283.5 | 1,286.5 | -55.5 | -4.1% | 435,600 |
| 2018/12/03 | 1,312 | 1,352 | 1,306 | 1,342 | +29.5 | +2.2% | 126,400 |
| 2018/11/30 | 1,291 | 1,343 | 1,279.5 | 1,312.5 | +21 | +1.6% | 255,600 |
| 2018/11/29 | 1,240 | 1,300.5 | 1,232.5 | 1,291.5 | +57.5 | +4.7% | 292,200 |
| 2018/11/28 | 1,207.5 | 1,254.5 | 1,206.5 | 1,234 | +30.5 | +2.5% | 177,800 |
| 2018/11/27 | 1,160 | 1,221 | 1,157.5 | 1,203.5 | +40 | +3.4% | 202,000 |
| 2018/11/26 | 1,165.5 | 1,191 | 1,152 | 1,163.5 | -9.5 | -0.8% | 95,200 |
| 2018/11/22 | 1,145 | 1,177 | 1,135.5 | 1,173 | +28.5 | +2.5% | 121,000 |
| 2018/11/21 | 1,144 | 1,167 | 1,130 | 1,144.5 | +8 | +0.7% | 343,200 |
| 2018/11/20 | 1,124 | 1,153.5 | 1,116 | 1,136.5 | -7 | -0.6% | 106,800 |
| 2018/11/19 | 1,137 | 1,157.5 | 1,126.5 | 1,143.5 | -10 | -0.9% | 104,400 |
| 2018/11/16 | 1,187 | 1,202 | 1,147.5 | 1,153.5 | -30 | -2.5% | 105,200 |
| 2018/11/15 | 1,131.5 | 1,190 | 1,129 | 1,183.5 | +49.5 | +4.4% | 129,800 |
| 2018/11/14 | 1,162 | 1,167 | 1,119.5 | 1,134 | -15.5 | -1.3% | 165,600 |
| 2018/11/13 | 1,143.5 | 1,160.5 | 1,128 | 1,149.5 | -44 | -3.7% | 146,200 |
| 2018/11/12 | 1,227.5 | 1,236 | 1,193 | 1,193.5 | -50.5 | -4.1% | 96,400 |
| 2018/11/09 | 1,280 | 1,291 | 1,239 | 1,244 | -37.5 | -2.9% | 89,800 |
| 2018/11/08 | 1,250 | 1,310 | 1,226 | 1,281.5 | +63 | +5.2% | 191,800 |
| 2018/11/07 | 1,199.5 | 1,231 | 1,185 | 1,218.5 | +25.5 | +2.1% | 110,600 |
| 2018/11/06 | 1,211.5 | 1,211.5 | 1,179.5 | 1,193 | -8.5 | -0.7% | 59,800 |
| 2018/11/05 | 1,223 | 1,226.5 | 1,201.5 | 1,201.5 | -21.5 | -1.8% | 62,000 |
| 2018/11/02 | 1,233 | 1,240.5 | 1,198.5 | 1,223 | -2.5 | -0.2% | 83,600 |
| 2018/11/01 | 1,264.5 | 1,264.5 | 1,221.5 | 1,225.5 | -39.5 | -3.1% | 80,200 |
| 2018/10/31 | 1,238.5 | 1,275.5 | 1,238.5 | 1,265 | +43.5 | +3.6% | 143,400 |
| 2018/10/30 | 1,185 | 1,225 | 1,172.5 | 1,221.5 | +34.5 | +2.9% | 286,000 |
| 2018/10/29 | 1,223 | 1,231 | 1,185 | 1,187 | -25 | -2.1% | 151,400 |
| 2018/10/26 | 1,245 | 1,265 | 1,190 | 1,212 | -23.5 | -1.9% | 277,000 |
| 2018/10/25 | 1,249 | 1,283.5 | 1,231 | 1,235.5 | -29 | -2.3% | 292,200 |
| 2018/10/24 | 1,247 | 1,272 | 1,235 | 1,264.5 | +17.5 | +1.4% | 125,200 |
| 2018/10/23 | 1,237.5 | 1,264.5 | 1,237.5 | 1,247 | -4.5 | -0.4% | 153,200 |
| 2018/10/22 | 1,246.5 | 1,268 | 1,233.5 | 1,251.5 | ±0 | ±0% | 100,000 |
| 2018/10/19 | 1,250 | 1,268 | 1,240 | 1,251.5 | -0.5 | ±0% | 77,600 |
| 2018/10/18 | 1,276 | 1,276 | 1,247 | 1,252 | -18.5 | -1.5% | 114,000 |
| 2018/10/17 | 1,275.5 | 1,296.5 | 1,262.5 | 1,270.5 | +20 | +1.6% | 107,200 |
| 2018/10/16 | 1,248 | 1,262.5 | 1,238.5 | 1,250.5 | ±0 | ±0% | 143,800 |
| 2018/10/15 | 1,305 | 1,305 | 1,249.5 | 1,250.5 | -56.5 | -4.3% | 144,600 |
| 2018/10/12 | 1,290.5 | 1,317.5 | 1,279.5 | 1,307 | +16 | +1.2% | 97,600 |
| 2018/10/11 | 1,326.5 | 1,364 | 1,269 | 1,291 | -69.5 | -5.1% | 189,600 |
| 2018/10/10 | 1,342.5 | 1,377 | 1,334.5 | 1,360.5 | +12 | +0.9% | 101,600 |
| 2018/10/09 | 1,365 | 1,374.5 | 1,340.5 | 1,348.5 | -44.5 | -3.2% | 127,200 |
| 2018/10/05 | 1,389.5 | 1,411.5 | 1,378 | 1,393 | -16.5 | -1.2% | 131,200 |
| 2018/10/04 | 1,431 | 1,433 | 1,385.5 | 1,409.5 | -4 | -0.3% | 112,400 |
| 2018/10/03 | 1,446 | 1,446 | 1,408.5 | 1,413.5 | -38 | -2.6% | 173,600 |
| 2018/10/02 | 1,495 | 1,495.5 | 1,450.5 | 1,451.5 | -25 | -1.7% | 95,000 |
| 2018/10/01 | 1,500 | 1,505 | 1,476.5 | 1,476.5 | -36 | -2.4% | 89,400 |
1451～
1500
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
