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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 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 |
1651～
1700
件表示中 / 3385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 | 37,000円 | +5.4% | +53.2% | 4.32% | 42.19倍 | 1.05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 |
| クロスマーケＧ | 71,800円 | +10.7% | +12.5% | 2.09% | 8.99倍 | 1.75倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ファルコム | 137,400円 | -1.0% | -3.5% | 0.73% | 17.66倍 | 1.41倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| 両毛シス | 399,500円 | +0.1% | +0.7% | 1.10% | 9.32倍 | 1.03倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| トビラシステム | 130,400円 | +10.2% | +0.2% | 1.53% | 23.77倍 | 5.67倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
市場注目の銘柄
チャート関連のコラム
