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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,399.5 | 1,417.5 | 1,367.5 | 1,408 | +18 | +1.3% | 296,400 |
| 2018/07/17 | 1,363.5 | 1,406 | 1,350 | 1,390 | +41 | +3% | 329,800 |
| 2018/07/13 | 1,322.5 | 1,360.5 | 1,303.5 | 1,349 | +43 | +3.3% | 408,000 |
| 2018/07/12 | 1,198 | 1,310 | 1,198 | 1,306 | +121.5 | +10.3% | 420,400 |
| 2018/07/11 | 1,173.5 | 1,197.5 | 1,167 | 1,184.5 | +0.5 | ±0% | 88,400 |
| 2018/07/10 | 1,195.5 | 1,197.5 | 1,171 | 1,184 | -7 | -0.6% | 81,200 |
| 2018/07/09 | 1,146 | 1,195 | 1,140.5 | 1,191 | +45.5 | +4% | 110,800 |
| 2018/07/06 | 1,145.5 | 1,164 | 1,116.5 | 1,145.5 | -20 | -1.7% | 174,400 |
| 2018/07/05 | 1,164.5 | 1,209.5 | 1,159.5 | 1,165.5 | -9 | -0.8% | 129,600 |
| 2018/07/04 | 1,152 | 1,186.5 | 1,147 | 1,174.5 | +13 | +1.1% | 100,200 |
| 2018/07/03 | 1,159.5 | 1,182.5 | 1,148.5 | 1,161.5 | +9 | +0.8% | 70,000 |
| 2018/07/02 | 1,201.5 | 1,201.5 | 1,151.5 | 1,152.5 | -42.5 | -3.6% | 70,400 |
| 2018/06/29 | 1,192.5 | 1,213 | 1,187.5 | 1,195 | +8.5 | +0.7% | 85,000 |
| 2018/06/28 | 1,197 | 1,199.5 | 1,167 | 1,186.5 | +4 | +0.3% | 115,400 |
| 2018/06/27 | 1,128.5 | 1,186.5 | 1,127 | 1,182.5 | +33.5 | +2.9% | 104,000 |
| 2018/06/26 | 1,162.5 | 1,165.5 | 1,147 | 1,149 | -21 | -1.8% | 96,800 |
| 2018/06/25 | 1,185.5 | 1,198.5 | 1,168.5 | 1,170 | -25 | -2.1% | 89,000 |
| 2018/06/22 | 1,176 | 1,195 | 1,166 | 1,195 | +8.5 | +0.7% | 133,600 |
| 2018/06/21 | 1,198.5 | 1,211.5 | 1,161.5 | 1,186.5 | -17.5 | -1.5% | 137,400 |
| 2018/06/20 | 1,178 | 1,212.5 | 1,177 | 1,204 | +1 | +0.1% | 147,600 |
| 2018/06/19 | 1,205 | 1,230.5 | 1,199.5 | 1,203 | -6.5 | -0.5% | 139,000 |
| 2018/06/18 | 1,211 | 1,225 | 1,192.5 | 1,209.5 | -13.5 | -1.1% | 186,600 |
| 2018/06/15 | 1,240.5 | 1,249.5 | 1,217 | 1,223 | -2.5 | -0.2% | 135,200 |
| 2018/06/14 | 1,215 | 1,275.5 | 1,215 | 1,225.5 | -13 | -1% | 523,600 |
| 2018/06/13 | 1,233.5 | 1,246.5 | 1,210.5 | 1,238.5 | +11.5 | +0.9% | 335,800 |
| 2018/06/12 | 1,182.5 | 1,260 | 1,162.5 | 1,227 | +69.5 | +6% | 778,000 |
| 2018/06/11 | 1,039.5 | 1,177.5 | 1,038 | 1,157.5 | +115 | +11% | 842,800 |
| 2018/06/08 | 1,030 | 1,053.5 | 1,027 | 1,042.5 | +12 | +1.2% | 180,000 |
| 2018/06/07 | 1,037.5 | 1,039 | 1,023.5 | 1,030.5 | +0.5 | ±0% | 73,600 |
| 2018/06/06 | 1,030 | 1,046.5 | 1,026.5 | 1,030 | ±0 | ±0% | 115,200 |
| 2018/06/05 | 1,026.5 | 1,036.5 | 1,019.5 | 1,030 | -0.5 | ±0% | 91,600 |
| 2018/06/04 | 1,027 | 1,038 | 1,023.5 | 1,030.5 | +3.5 | +0.3% | 68,400 |
| 2018/06/01 | 1,018 | 1,033.5 | 1,011.5 | 1,027 | -3 | -0.3% | 118,000 |
| 2018/05/31 | 1,010 | 1,037.5 | 1,010 | 1,030 | +20 | +2% | 155,400 |
| 2018/05/30 | 1,020 | 1,024.5 | 1,008 | 1,010 | -17 | -1.7% | 66,200 |
| 2018/05/29 | 1,045 | 1,045 | 1,018.5 | 1,027 | -10 | -1% | 67,200 |
| 2018/05/28 | 1,034.5 | 1,046.5 | 1,026 | 1,037 | +6.5 | +0.6% | 78,600 |
| 2018/05/25 | 1,027.5 | 1,044 | 1,021 | 1,030.5 | -1.5 | -0.1% | 121,800 |
| 2018/05/24 | 1,023.5 | 1,044 | 1,017 | 1,032 | +8.5 | +0.8% | 134,000 |
| 2018/05/23 | 1,022.5 | 1,029.5 | 1,012.5 | 1,023.5 | -2 | -0.2% | 109,200 |
| 2018/05/22 | 1,015.5 | 1,035 | 1,011.5 | 1,025.5 | +1.5 | +0.1% | 137,800 |
| 2018/05/21 | 1,017.5 | 1,032.5 | 1,017.5 | 1,024 | +8 | +0.8% | 105,000 |
| 2018/05/18 | 1,020 | 1,024 | 1,003.5 | 1,016 | -9 | -0.9% | 118,600 |
| 2018/05/17 | 1,023.5 | 1,032.5 | 1,022.5 | 1,025 | +15.5 | +1.5% | 59,400 |
| 2018/05/16 | 1,023 | 1,032 | 999.5 | 1,009.5 | -15.5 | -1.5% | 197,400 |
| 2018/05/15 | 1,025 | 1,049.5 | 1,020.5 | 1,025 | +25 | +2.5% | 284,000 |
| 2018/05/14 | 1,000 | 1,004 | 990.5 | 1,000 | -1 | -0.1% | 93,000 |
| 2018/05/11 | 998.5 | 1,004.5 | 990 | 1,001 | -3 | -0.3% | 97,200 |
| 2018/05/10 | 998.5 | 1,016 | 998.5 | 1,004 | +4.5 | +0.5% | 192,000 |
| 2018/05/09 | 987.5 | 1,017 | 976.5 | 999.5 | +10.5 | +1.1% | 170,800 |
1551～
1600
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
