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 |
601～
650
件表示中 / 3733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 | 20,700円 | +63.9% | +10.9% | 1.45% | 24.18倍 | 1.71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 |
| ベクトル | 108,800円 | +6.3% | +8.4% | 3.03% | 10.21倍 | 3.01倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ＪＰＨＤ | 55,500円 | +1.8% | -2.6% | 2.16% | 12.68倍 | 2.43倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| エラン | 78,900円 | +24.2% | +33.7% | 1.90% | 15.44倍 | 3.82倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| 早稲アカ | 248,400円 | +7.5% | +3.6% | 2.01% | 17.73倍 | 3.02倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
