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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,505 | 1,545 | 1,502.5 | 1,512.5 | +12.5 | +0.8% | 104,000 |
| 2018/09/27 | 1,515 | 1,585 | 1,499.5 | 1,500 | -20 | -1.3% | 214,600 |
| 2018/09/26 | 1,517.5 | 1,527.5 | 1,485 | 1,520 | ±0 | ±0% | 148,600 |
| 2018/09/25 | 1,496.5 | 1,520 | 1,475 | 1,520 | +35 | +2.4% | 136,800 |
| 2018/09/21 | 1,500 | 1,500 | 1,467.5 | 1,485 | +3 | +0.2% | 102,400 |
| 2018/09/20 | 1,500 | 1,500 | 1,465.5 | 1,482 | -10.5 | -0.7% | 119,000 |
| 2018/09/19 | 1,540 | 1,545 | 1,487 | 1,492.5 | -32.5 | -2.1% | 166,000 |
| 2018/09/18 | 1,485 | 1,537.5 | 1,456.5 | 1,525 | +45 | +3% | 247,800 |
| 2018/09/14 | 1,477.5 | 1,480.5 | 1,449 | 1,480 | +17.5 | +1.2% | 151,400 |
| 2018/09/13 | 1,471 | 1,522.5 | 1,445 | 1,462.5 | +16.5 | +1.1% | 284,400 |
| 2018/09/12 | 1,500 | 1,525 | 1,443.5 | 1,446 | -81.5 | -5.3% | 904,600 |
| 2018/09/11 | 1,470.5 | 1,535 | 1,450 | 1,527.5 | +92 | +6.4% | 799,800 |
| 2018/09/10 | 1,299.5 | 1,440 | 1,286.5 | 1,435.5 | +211 | +17.2% | 1,622,200 |
| 2018/09/07 | 1,208.5 | 1,227 | 1,174 | 1,224.5 | +3 | +0.2% | 119,800 |
| 2018/09/06 | 1,253.5 | 1,253.5 | 1,217.5 | 1,221.5 | -45.5 | -3.6% | 148,200 |
| 2018/09/05 | 1,275.5 | 1,287.5 | 1,265.5 | 1,267 | -8.5 | -0.7% | 206,600 |
| 2018/09/04 | 1,277.5 | 1,281 | 1,264 | 1,275.5 | -2 | -0.2% | 179,800 |
| 2018/09/03 | 1,275 | 1,283.5 | 1,266 | 1,277.5 | +4.5 | +0.4% | 205,400 |
| 2018/08/31 | 1,256.5 | 1,283.5 | 1,254.5 | 1,273 | +2 | +0.2% | 205,600 |
| 2018/08/30 | 1,245.5 | 1,290 | 1,238.5 | 1,271 | +30 | +2.4% | 300,000 |
| 2018/08/29 | 1,250 | 1,253 | 1,239 | 1,241 | -9 | -0.7% | 107,800 |
| 2018/08/28 | 1,257.5 | 1,260.5 | 1,238.5 | 1,250 | +11.5 | +0.9% | 296,000 |
| 2018/08/27 | 1,225 | 1,244.5 | 1,212.5 | 1,238.5 | +11.5 | +0.9% | 203,400 |
| 2018/08/24 | 1,232 | 1,233 | 1,185 | 1,227 | -4 | -0.3% | 207,000 |
| 2018/08/23 | 1,192 | 1,235 | 1,192 | 1,231 | +34 | +2.8% | 218,200 |
| 2018/08/22 | 1,171 | 1,210 | 1,170 | 1,197 | +24 | +2% | 170,800 |
| 2018/08/21 | 1,180 | 1,182 | 1,162.5 | 1,173 | -7.5 | -0.6% | 122,800 |
| 2018/08/20 | 1,207.5 | 1,207.5 | 1,180 | 1,180.5 | -19.5 | -1.6% | 190,800 |
| 2018/08/17 | 1,220.5 | 1,225.5 | 1,195 | 1,200 | -20.5 | -1.7% | 276,200 |
| 2018/08/16 | 1,229.5 | 1,244 | 1,202 | 1,220.5 | -26 | -2.1% | 157,200 |
| 2018/08/15 | 1,225 | 1,258.5 | 1,216.5 | 1,246.5 | +24 | +2% | 345,600 |
| 2018/08/14 | 1,205 | 1,222.5 | 1,193 | 1,222.5 | +27 | +2.3% | 114,400 |
| 2018/08/13 | 1,206.5 | 1,222 | 1,194 | 1,195.5 | -31.5 | -2.6% | 103,000 |
| 2018/08/10 | 1,250 | 1,250.5 | 1,216.5 | 1,227 | -28.5 | -2.3% | 157,800 |
| 2018/08/09 | 1,260 | 1,281 | 1,253 | 1,255.5 | -9 | -0.7% | 104,200 |
| 2018/08/08 | 1,245 | 1,272.5 | 1,245 | 1,264.5 | +25.5 | +2.1% | 215,200 |
| 2018/08/07 | 1,239.5 | 1,256 | 1,225.5 | 1,239 | -7.5 | -0.6% | 163,400 |
| 2018/08/06 | 1,256 | 1,277.5 | 1,242 | 1,246.5 | -22 | -1.7% | 131,600 |
| 2018/08/03 | 1,277.5 | 1,300.5 | 1,262.5 | 1,268.5 | -23.5 | -1.8% | 252,000 |
| 2018/08/02 | 1,338 | 1,341.5 | 1,283 | 1,292 | -42 | -3.1% | 333,800 |
| 2018/08/01 | 1,348.5 | 1,354 | 1,313.5 | 1,334 | +7 | +0.5% | 238,800 |
| 2018/07/31 | 1,367.5 | 1,386.5 | 1,323 | 1,327 | -48 | -3.5% | 383,800 |
| 2018/07/30 | 1,409.5 | 1,419 | 1,367.5 | 1,375 | -42 | -3% | 225,800 |
| 2018/07/27 | 1,432.5 | 1,443.5 | 1,405.5 | 1,417 | +4 | +0.3% | 139,000 |
| 2018/07/26 | 1,430 | 1,447.5 | 1,394.5 | 1,413 | +7.5 | +0.5% | 269,800 |
| 2018/07/25 | 1,410 | 1,438.5 | 1,386 | 1,405.5 | -9 | -0.6% | 119,200 |
| 2018/07/24 | 1,403.5 | 1,417 | 1,383.5 | 1,414.5 | +23.5 | +1.7% | 289,400 |
| 2018/07/23 | 1,392.5 | 1,399 | 1,370 | 1,391 | -8.5 | -0.6% | 160,400 |
| 2018/07/20 | 1,397 | 1,415.5 | 1,384 | 1,399.5 | +16 | +1.2% | 191,200 |
| 2018/07/19 | 1,401 | 1,420 | 1,377 | 1,383.5 | -24.5 | -1.7% | 157,200 |
1501～
1550
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
