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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 93 | 93 | 91 | 92 | -1 | -1.1% | 80,700 |
| 2023/01/19 | 95 | 103 | 91 | 93 | +1 | +1.1% | 542,100 |
| 2023/01/18 | 93 | 93 | 92 | 92 | ±0 | ±0% | 61,700 |
| 2023/01/17 | 92 | 94 | 92 | 92 | -1 | -1.1% | 42,600 |
| 2023/01/16 | 93 | 93 | 91 | 93 | ±0 | ±0% | 98,400 |
| 2023/01/13 | 94 | 95 | 93 | 93 | ±0 | ±0% | 176,200 |
| 2023/01/12 | 95 | 95 | 93 | 93 | -2 | -2.1% | 116,200 |
| 2023/01/11 | 96 | 97 | 95 | 95 | -1 | -1% | 154,800 |
| 2023/01/10 | 95 | 96 | 94 | 96 | +2 | +2.1% | 29,300 |
| 2023/01/06 | 95 | 96 | 93 | 94 | ±0 | ±0% | 54,600 |
| 2023/01/05 | 96 | 97 | 94 | 94 | -1 | -1.1% | 94,800 |
| 2023/01/04 | 96 | 97 | 94 | 95 | -1 | -1% | 88,000 |
| 2022/12/30 | 97 | 98 | 95 | 96 | -1 | -1% | 98,800 |
| 2022/12/29 | 98 | 98 | 95 | 97 | -1 | -1% | 106,200 |
| 2022/12/28 | 95 | 100 | 95 | 98 | +3 | +3.2% | 132,700 |
| 2022/12/27 | 95 | 98 | 95 | 95 | ±0 | ±0% | 114,300 |
| 2022/12/26 | 94 | 96 | 94 | 95 | +1 | +1.1% | 246,100 |
| 2022/12/23 | 94 | 96 | 93 | 94 | ±0 | ±0% | 51,900 |
| 2022/12/22 | 98 | 98 | 93 | 94 | -3 | -3.1% | 209,100 |
| 2022/12/21 | 99 | 99 | 96 | 97 | -2 | -2% | 72,900 |
| 2022/12/20 | 100 | 100 | 96 | 99 | -1 | -1% | 139,000 |
| 2022/12/19 | 100 | 102 | 99 | 100 | ±0 | ±0% | 97,900 |
| 2022/12/16 | 101 | 102 | 99 | 100 | -1 | -1% | 118,600 |
| 2022/12/15 | 100 | 102 | 100 | 101 | ±0 | ±0% | 61,600 |
| 2022/12/14 | 100 | 102 | 100 | 101 | +1 | +1% | 34,900 |
| 2022/12/13 | 100 | 101 | 100 | 100 | ±0 | ±0% | 116,700 |
| 2022/12/12 | 100 | 101 | 99 | 100 | +1 | +1% | 223,800 |
| 2022/12/09 | 100 | 101 | 99 | 99 | -1 | -1% | 265,500 |
| 2022/12/08 | 100 | 101 | 100 | 100 | ±0 | ±0% | 48,100 |
| 2022/12/07 | 100 | 101 | 99 | 100 | ±0 | ±0% | 31,700 |
| 2022/12/06 | 100 | 100 | 99 | 100 | +1 | +1% | 12,300 |
| 2022/12/05 | 101 | 101 | 99 | 99 | -1 | -1% | 73,200 |
| 2022/12/02 | 101 | 101 | 99 | 100 | -1 | -1% | 80,900 |
| 2022/12/01 | 103 | 104 | 100 | 101 | -2 | -1.9% | 242,600 |
| 2022/11/30 | 103 | 104 | 102 | 103 | ±0 | ±0% | 12,900 |
| 2022/11/29 | 102 | 104 | 102 | 103 | +1 | +1% | 28,500 |
| 2022/11/28 | 103 | 104 | 102 | 102 | ±0 | ±0% | 35,300 |
| 2022/11/25 | 103 | 104 | 102 | 102 | -1 | -1% | 20,000 |
| 2022/11/24 | 103 | 103 | 101 | 103 | ±0 | ±0% | 130,500 |
| 2022/11/22 | 104 | 105 | 103 | 103 | ±0 | ±0% | 46,800 |
| 2022/11/21 | 104 | 104 | 103 | 103 | ±0 | ±0% | 12,400 |
| 2022/11/18 | 104 | 105 | 103 | 103 | -2 | -1.9% | 22,300 |
| 2022/11/17 | 104 | 105 | 103 | 105 | +1 | +1% | 18,000 |
| 2022/11/16 | 103 | 104 | 102 | 104 | ±0 | ±0% | 30,400 |
| 2022/11/15 | 101 | 104 | 101 | 104 | ±0 | ±0% | 59,200 |
| 2022/11/14 | 106 | 106 | 100 | 104 | -2 | -1.9% | 113,000 |
| 2022/11/11 | 113 | 113 | 106 | 106 | -3 | -2.8% | 219,300 |
| 2022/11/10 | 109 | 109 | 105 | 109 | ±0 | ±0% | 102,400 |
| 2022/11/09 | 106 | 109 | 106 | 109 | +3 | +2.8% | 93,700 |
| 2022/11/08 | 104 | 106 | 103 | 106 | +2 | +1.9% | 34,300 |
551～
600
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
