ポラリス・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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 92 | 92 | 91 | 92 | ±0 | ±0% | 19,800 |
| 2023/04/03 | 92 | 92 | 90 | 92 | +1 | +1.1% | 31,400 |
| 2023/03/31 | 91 | 92 | 90 | 91 | +1 | +1.1% | 122,700 |
| 2023/03/30 | 90 | 93 | 89 | 90 | ±0 | ±0% | 237,800 |
| 2023/03/29 | 90 | 91 | 89 | 90 | ±0 | ±0% | 95,100 |
| 2023/03/28 | 92 | 93 | 89 | 90 | ±0 | ±0% | 373,500 |
| 2023/03/27 | 90 | 94 | 89 | 90 | ±0 | ±0% | 286,000 |
| 2023/03/24 | 90 | 91 | 89 | 90 | ±0 | ±0% | 59,300 |
| 2023/03/23 | 90 | 90 | 89 | 90 | ±0 | ±0% | 103,300 |
| 2023/03/22 | 89 | 90 | 89 | 90 | ±0 | ±0% | 25,600 |
| 2023/03/20 | 90 | 90 | 89 | 90 | ±0 | ±0% | 83,500 |
| 2023/03/17 | 90 | 90 | 89 | 90 | ±0 | ±0% | 84,600 |
| 2023/03/16 | 90 | 91 | 89 | 90 | -1 | -1.1% | 73,600 |
| 2023/03/15 | 90 | 91 | 89 | 91 | +2 | +2.2% | 75,900 |
| 2023/03/14 | 91 | 91 | 89 | 89 | -2 | -2.2% | 139,300 |
| 2023/03/13 | 92 | 93 | 91 | 91 | -2 | -2.2% | 116,500 |
| 2023/03/10 | 93 | 94 | 92 | 93 | ±0 | ±0% | 19,100 |
| 2023/03/09 | 93 | 94 | 92 | 93 | +1 | +1.1% | 48,100 |
| 2023/03/08 | 92 | 93 | 92 | 92 | ±0 | ±0% | 36,500 |
| 2023/03/07 | 91 | 93 | 91 | 92 | ±0 | ±0% | 81,900 |
| 2023/03/06 | 92 | 93 | 91 | 92 | -1 | -1.1% | 150,300 |
| 2023/03/03 | 93 | 93 | 92 | 93 | ±0 | ±0% | 45,800 |
| 2023/03/02 | 93 | 94 | 93 | 93 | ±0 | ±0% | 23,400 |
| 2023/03/01 | 93 | 94 | 93 | 93 | -1 | -1.1% | 12,700 |
| 2023/02/28 | 93 | 94 | 91 | 94 | +2 | +2.2% | 62,200 |
| 2023/02/27 | 92 | 94 | 91 | 92 | ±0 | ±0% | 99,900 |
| 2023/02/24 | 94 | 94 | 92 | 92 | ±0 | ±0% | 74,300 |
| 2023/02/22 | 92 | 96 | 92 | 92 | -2 | -2.1% | 89,300 |
| 2023/02/21 | 92 | 94 | 92 | 94 | +1 | +1.1% | 82,200 |
| 2023/02/20 | 91 | 94 | 91 | 93 | +1 | +1.1% | 103,200 |
| 2023/02/17 | 93 | 94 | 91 | 92 | -1 | -1.1% | 51,700 |
| 2023/02/16 | 91 | 94 | 91 | 93 | +2 | +2.2% | 55,800 |
| 2023/02/15 | 91 | 93 | 91 | 91 | ±0 | ±0% | 85,000 |
| 2023/02/14 | 94 | 94 | 91 | 91 | -3 | -3.2% | 117,400 |
| 2023/02/13 | 93 | 95 | 90 | 94 | -3 | -3.1% | 236,200 |
| 2023/02/10 | 102 | 102 | 97 | 97 | -2 | -2% | 268,200 |
| 2023/02/09 | 97 | 103 | 97 | 99 | +2 | +2.1% | 543,500 |
| 2023/02/08 | 91 | 98 | 91 | 97 | +7 | +7.8% | 363,300 |
| 2023/02/07 | 91 | 93 | 90 | 90 | ±0 | ±0% | 195,400 |
| 2023/02/06 | 91 | 91 | 89 | 90 | ±0 | ±0% | 146,800 |
| 2023/02/03 | 90 | 91 | 89 | 90 | +1 | +1.1% | 85,300 |
| 2023/02/02 | 90 | 91 | 89 | 89 | -1 | -1.1% | 83,000 |
| 2023/02/01 | 90 | 90 | 89 | 90 | -1 | -1.1% | 198,800 |
| 2023/01/31 | 90 | 92 | 90 | 91 | +1 | +1.1% | 186,100 |
| 2023/01/30 | 92 | 92 | 90 | 90 | -1 | -1.1% | 260,000 |
| 2023/01/27 | 90 | 91 | 90 | 91 | -1 | -1.1% | 190,800 |
| 2023/01/26 | 91 | 92 | 90 | 92 | +1 | +1.1% | 176,000 |
| 2023/01/25 | 92 | 93 | 91 | 91 | -1 | -1.1% | 76,100 |
| 2023/01/24 | 93 | 93 | 91 | 92 | ±0 | ±0% | 45,500 |
| 2023/01/23 | 92 | 93 | 92 | 92 | ±0 | ±0% | 51,900 |
501～
550
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「ポラリス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 |
|---|---|---|---|---|---|---|---|---|
| ポラリスＨＤ | 18,200円 | +15.3% | -42.5% | 1.65% | 28.35倍 | 5.11倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ＬＩＴＡＬＩＣＯ | 121,100円 | +19.2% | -34.1% | 0.74% | 24.02倍 | 4.15倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ソラスト | 45,000円 | +1.4% | +18.6% | 4.44% | 10.76倍 | 1.93倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| バリューＨＲ | 155,000円 | +15.8% | +19.2% | 1.68% | 46.05倍 | 6.20倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＭａｃｂｅｅＰ | 285,000円 | +34.5% | +26.2% | 1.26% | 14.28倍 | 3.95倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
