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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,150 | 1,168.5 | 1,140 | 1,147.5 | -7.5 | -0.6% | 194,400 |
| 2018/01/30 | 1,157.5 | 1,164.5 | 1,142 | 1,155 | +5.5 | +0.5% | 175,200 |
| 2018/01/29 | 1,160 | 1,172 | 1,143 | 1,149.5 | -14 | -1.2% | 206,200 |
| 2018/01/26 | 1,165.5 | 1,182.5 | 1,156 | 1,163.5 | -2 | -0.2% | 383,200 |
| 2018/01/25 | 1,135 | 1,180.5 | 1,133 | 1,165.5 | +30.5 | +2.7% | 285,200 |
| 2018/01/24 | 1,122.5 | 1,145 | 1,118.5 | 1,135 | +9.5 | +0.8% | 147,000 |
| 2018/01/23 | 1,125 | 1,130 | 1,109.5 | 1,125.5 | -2 | -0.2% | 178,600 |
| 2018/01/22 | 1,129 | 1,131.5 | 1,120 | 1,127.5 | +2.5 | +0.2% | 223,000 |
| 2018/01/19 | 1,125 | 1,138.5 | 1,117 | 1,125 | +8 | +0.7% | 310,600 |
| 2018/01/18 | 1,138.5 | 1,153 | 1,114 | 1,117 | -8 | -0.7% | 384,200 |
| 2018/01/17 | 1,140 | 1,141.5 | 1,108 | 1,125 | -15 | -1.3% | 232,800 |
| 2018/01/16 | 1,125 | 1,142 | 1,120.5 | 1,140 | +21 | +1.9% | 194,200 |
| 2018/01/15 | 1,090.5 | 1,136 | 1,086 | 1,119 | +36 | +3.3% | 360,200 |
| 2018/01/12 | 1,057.5 | 1,090 | 1,056 | 1,083 | +30 | +2.8% | 240,800 |
| 2018/01/11 | 1,061 | 1,064.5 | 1,044 | 1,053 | -4.5 | -0.4% | 169,000 |
| 2018/01/10 | 1,056.5 | 1,067.5 | 1,049.5 | 1,057.5 | +24 | +2.3% | 173,400 |
| 2018/01/09 | 1,048 | 1,052.5 | 1,030.5 | 1,033.5 | -14.5 | -1.4% | 157,000 |
| 2018/01/05 | 1,034.5 | 1,051.5 | 1,023 | 1,048 | +13.5 | +1.3% | 413,400 |
| 2018/01/04 | 1,050 | 1,060.5 | 1,030 | 1,034.5 | -16 | -1.5% | 224,000 |
| 2017/12/29 | 1,053.5 | 1,058.5 | 1,047.5 | 1,050.5 | -1.5 | -0.1% | 149,600 |
| 2017/12/28 | 1,110 | 1,110 | 1,040.5 | 1,052 | -53 | -4.8% | 339,200 |
| 2017/12/27 | 1,063.5 | 1,110.5 | 1,063.5 | 1,105 | +38.5 | +3.6% | 240,400 |
| 2017/12/26 | 1,049 | 1,078.5 | 1,044.5 | 1,066.5 | +17.5 | +1.7% | 183,600 |
| 2017/12/25 | 1,044.5 | 1,054.5 | 1,043.5 | 1,049 | -5 | -0.5% | 114,000 |
| 2017/12/22 | 1,057.5 | 1,057.5 | 1,049 | 1,054 | +1 | +0.1% | 127,200 |
| 2017/12/21 | 1,050 | 1,060.5 | 1,045.5 | 1,053 | +2.5 | +0.2% | 158,800 |
| 2017/12/20 | 1,064.5 | 1,068 | 1,047.5 | 1,050.5 | -9.5 | -0.9% | 127,200 |
| 2017/12/19 | 1,058.5 | 1,075.5 | 1,047 | 1,060 | +10 | +1% | 217,600 |
| 2017/12/18 | 1,044 | 1,060 | 1,042 | 1,050 | +27 | +2.6% | 258,000 |
| 2017/12/15 | 1,032 | 1,040.5 | 1,012.5 | 1,023 | -14 | -1.4% | 267,200 |
| 2017/12/14 | 975 | 1,054.5 | 974.5 | 1,037 | +67 | +6.9% | 557,800 |
| 2017/12/13 | 985.5 | 994.5 | 966 | 970 | -29.5 | -3% | 262,200 |
| 2017/12/12 | 988.5 | 1,004.5 | 958 | 999.5 | +37 | +3.8% | 617,400 |
| 2017/12/11 | 930.5 | 975 | 912 | 962.5 | +46 | +5% | 810,200 |
| 2017/12/08 | 916.5 | 932.5 | 905 | 916.5 | +0.5 | +0.1% | 197,800 |
| 2017/12/07 | 883 | 922 | 883 | 916 | +33.5 | +3.8% | 141,400 |
| 2017/12/06 | 914 | 914 | 876.5 | 882.5 | -28 | -3.1% | 259,000 |
| 2017/12/05 | 918.5 | 930 | 906.5 | 910.5 | -18 | -1.9% | 123,800 |
| 2017/12/04 | 940 | 957.5 | 927.5 | 928.5 | -19 | -2% | 116,600 |
| 2017/12/01 | 919.5 | 948.5 | 919.5 | 947.5 | +33 | +3.6% | 183,600 |
| 2017/11/30 | 929.5 | 954 | 906.5 | 914.5 | -8.5 | -0.9% | 237,600 |
| 2017/11/29 | 901 | 923.5 | 899 | 923 | +22 | +2.4% | 110,000 |
| 2017/11/28 | 920 | 925 | 896 | 901 | -6 | -0.7% | 91,600 |
| 2017/11/27 | 920 | 920 | 901.5 | 907 | -15.5 | -1.7% | 154,200 |
| 2017/11/24 | 930.5 | 938 | 921 | 922.5 | -10 | -1.1% | 112,600 |
| 2017/11/22 | 948.5 | 954.5 | 931 | 932.5 | -8 | -0.9% | 197,400 |
| 2017/11/21 | 880 | 948.5 | 876 | 940.5 | +72 | +8.3% | 462,000 |
| 2017/11/20 | 868.5 | 875.5 | 857 | 868.5 | +2 | +0.2% | 227,800 |
| 2017/11/17 | 886 | 891.5 | 866 | 866.5 | -9.5 | -1.1% | 190,800 |
| 2017/11/16 | 855.5 | 881 | 855.5 | 876 | +13 | +1.5% | 111,800 |
1651～
1700
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
