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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 965 | 995 | 960.5 | 989 | +35.5 | +3.7% | 263,600 |
| 2018/05/07 | 963.5 | 964 | 950.5 | 953.5 | +1 | +0.1% | 40,200 |
| 2018/05/02 | 943.5 | 957.5 | 943.5 | 952.5 | +9 | +1% | 118,800 |
| 2018/05/01 | 941 | 947.5 | 932.5 | 943.5 | +4.5 | +0.5% | 68,400 |
| 2018/04/27 | 939.5 | 953 | 930.5 | 939 | -1 | -0.1% | 168,200 |
| 2018/04/26 | 932.5 | 944.5 | 917.5 | 940 | +20 | +2.2% | 146,600 |
| 2018/04/25 | 914 | 930.5 | 911.5 | 920 | +5 | +0.5% | 115,000 |
| 2018/04/24 | 910 | 920 | 904.5 | 915 | +3.5 | +0.4% | 86,600 |
| 2018/04/23 | 904.5 | 918 | 900 | 911.5 | +1 | +0.1% | 136,400 |
| 2018/04/20 | 892 | 913 | 880.5 | 910.5 | +13 | +1.4% | 205,200 |
| 2018/04/19 | 870 | 903 | 867.5 | 897.5 | +24.5 | +2.8% | 231,000 |
| 2018/04/18 | 870 | 876 | 845 | 873 | -3.5 | -0.4% | 321,800 |
| 2018/04/17 | 958.5 | 958.5 | 876.5 | 876.5 | -79 | -8.3% | 457,000 |
| 2018/04/16 | 957.5 | 964 | 942 | 955.5 | +14.5 | +1.5% | 198,000 |
| 2018/04/13 | 935.5 | 946.5 | 928 | 941 | +1 | +0.1% | 82,000 |
| 2018/04/12 | 925.5 | 947.5 | 922.5 | 940 | +5.5 | +0.6% | 66,200 |
| 2018/04/11 | 958.5 | 958.5 | 926 | 934.5 | -24 | -2.5% | 146,800 |
| 2018/04/10 | 960 | 961.5 | 940.5 | 958.5 | +3 | +0.3% | 111,400 |
| 2018/04/09 | 936 | 962 | 932 | 955.5 | +22 | +2.4% | 97,600 |
| 2018/04/06 | 939.5 | 946 | 923 | 933.5 | -10.5 | -1.1% | 103,200 |
| 2018/04/05 | 961 | 964 | 933 | 944 | -18 | -1.9% | 138,600 |
| 2018/04/04 | 970.5 | 979.5 | 955.5 | 962 | -2.5 | -0.3% | 108,000 |
| 2018/04/03 | 963 | 974.5 | 945.5 | 964.5 | -11 | -1.1% | 156,000 |
| 2018/04/02 | 970.5 | 991.5 | 964.5 | 975.5 | +15 | +1.6% | 102,600 |
| 2018/03/30 | 948.5 | 963.5 | 940 | 960.5 | +12 | +1.3% | 103,400 |
| 2018/03/29 | 940.5 | 961.5 | 937 | 948.5 | +9.5 | +1% | 142,000 |
| 2018/03/28 | 940 | 954.5 | 920.5 | 939 | -15 | -1.6% | 158,000 |
| 2018/03/27 | 960.5 | 986 | 945 | 954 | +5 | +0.5% | 143,000 |
| 2018/03/26 | 949.5 | 954.5 | 921.5 | 949 | -4.5 | -0.5% | 190,800 |
| 2018/03/23 | 960.5 | 996.5 | 950.5 | 953.5 | -12 | -1.2% | 287,400 |
| 2018/03/22 | 970.5 | 984 | 960 | 965.5 | -10.5 | -1.1% | 150,000 |
| 2018/03/20 | 955.5 | 984 | 953 | 976 | +22 | +2.3% | 186,800 |
| 2018/03/19 | 1,002 | 1,002 | 944 | 954 | -53.5 | -5.3% | 296,400 |
| 2018/03/16 | 996 | 1,040 | 995 | 1,007.5 | -13.5 | -1.3% | 421,000 |
| 2018/03/15 | 946 | 1,027 | 941.5 | 1,021 | +87 | +9.3% | 957,200 |
| 2018/03/14 | 963 | 966.5 | 931.5 | 934 | -41.5 | -4.3% | 972,000 |
| 2018/03/13 | 968 | 990 | 956.5 | 975.5 | -100 | -9.3% | 1,102,000 |
| 2018/03/12 | 1,070 | 1,097 | 1,055.5 | 1,075.5 | +27 | +2.6% | 272,600 |
| 2018/03/09 | 1,071 | 1,074.5 | 1,041.5 | 1,048.5 | -12 | -1.1% | 176,600 |
| 2018/03/08 | 1,075 | 1,075 | 1,047 | 1,060.5 | -7.5 | -0.7% | 167,200 |
| 2018/03/07 | 1,089.5 | 1,095 | 1,061 | 1,068 | -30.5 | -2.8% | 84,000 |
| 2018/03/06 | 1,092.5 | 1,116.5 | 1,084 | 1,098.5 | +34 | +3.2% | 106,000 |
| 2018/03/05 | 1,113.5 | 1,113.5 | 1,059 | 1,064.5 | -50 | -4.5% | 90,000 |
| 2018/03/02 | 1,110 | 1,121.5 | 1,091 | 1,114.5 | -16 | -1.4% | 69,400 |
| 2018/03/01 | 1,140 | 1,147.5 | 1,110 | 1,130.5 | -20 | -1.7% | 172,000 |
| 2018/02/28 | 1,124 | 1,160 | 1,124 | 1,150.5 | +26 | +2.3% | 203,600 |
| 2018/02/27 | 1,149.5 | 1,149.5 | 1,106.5 | 1,124.5 | -16 | -1.4% | 128,200 |
| 2018/02/26 | 1,163.5 | 1,163.5 | 1,134.5 | 1,140.5 | +1.5 | +0.1% | 111,800 |
| 2018/02/23 | 1,150 | 1,150 | 1,123 | 1,139 | +6 | +0.5% | 61,200 |
| 2018/02/22 | 1,158.5 | 1,158.5 | 1,122 | 1,133 | -30.5 | -2.6% | 82,400 |
1601～
1650
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
