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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 73 | 74 | 72 | 73 | ±0 | ±0% | 32,600 |
| 2022/03/30 | 73 | 74 | 72 | 73 | ±0 | ±0% | 16,000 |
| 2022/03/29 | 73 | 74 | 72 | 73 | +1 | +1.4% | 19,100 |
| 2022/03/28 | 72 | 74 | 71 | 72 | ±0 | ±0% | 41,200 |
| 2022/03/25 | 73 | 74 | 71 | 72 | ±0 | ±0% | 29,700 |
| 2022/03/24 | 73 | 75 | 72 | 72 | -3 | -4% | 69,500 |
| 2022/03/23 | 74 | 75 | 73 | 75 | +2 | +2.7% | 32,300 |
| 2022/03/22 | 73 | 74 | 72 | 73 | ±0 | ±0% | 61,800 |
| 2022/03/18 | 74 | 75 | 72 | 73 | -1 | -1.4% | 48,600 |
| 2022/03/17 | 74 | 76 | 71 | 74 | +1 | +1.4% | 187,700 |
| 2022/03/16 | 78 | 81 | 72 | 73 | +1 | +1.4% | 460,500 |
| 2022/03/15 | 70 | 82 | 69 | 72 | +2 | +2.9% | 596,300 |
| 2022/03/14 | 70 | 70 | 68 | 70 | +2 | +2.9% | 20,400 |
| 2022/03/11 | 70 | 70 | 68 | 68 | -1 | -1.4% | 18,700 |
| 2022/03/10 | 67 | 69 | 67 | 69 | +1 | +1.5% | 21,000 |
| 2022/03/09 | 68 | 69 | 67 | 68 | -1 | -1.4% | 43,900 |
| 2022/03/08 | 67 | 69 | 67 | 69 | ±0 | ±0% | 18,300 |
| 2022/03/07 | 68 | 69 | 66 | 69 | -1 | -1.4% | 93,800 |
| 2022/03/04 | 72 | 73 | 69 | 70 | -3 | -4.1% | 64,500 |
| 2022/03/03 | 71 | 74 | 71 | 73 | +2 | +2.8% | 63,200 |
| 2022/03/02 | 71 | 71 | 69 | 71 | -1 | -1.4% | 31,900 |
| 2022/03/01 | 73 | 73 | 70 | 72 | ±0 | ±0% | 54,600 |
| 2022/02/28 | 71 | 73 | 71 | 72 | +1 | +1.4% | 21,400 |
| 2022/02/25 | 68 | 74 | 68 | 71 | +4 | +6% | 96,900 |
| 2022/02/24 | 69 | 70 | 67 | 67 | -3 | -4.3% | 43,100 |
| 2022/02/22 | 69 | 70 | 69 | 70 | +1 | +1.4% | 9,600 |
| 2022/02/21 | 70 | 70 | 69 | 69 | -1 | -1.4% | 8,600 |
| 2022/02/18 | 69 | 71 | 69 | 70 | +1 | +1.4% | 23,900 |
| 2022/02/17 | 72 | 72 | 69 | 69 | ±0 | ±0% | 19,800 |
| 2022/02/16 | 69 | 70 | 68 | 69 | +1 | +1.5% | 8,200 |
| 2022/02/15 | 69 | 71 | 68 | 68 | -1 | -1.4% | 35,400 |
| 2022/02/14 | 68 | 70 | 68 | 69 | -2 | -2.8% | 29,500 |
| 2022/02/10 | 71 | 71 | 69 | 71 | +1 | +1.4% | 26,000 |
| 2022/02/09 | 71 | 72 | 70 | 70 | -2 | -2.8% | 20,600 |
| 2022/02/08 | 69 | 72 | 69 | 72 | +3 | +4.3% | 26,100 |
| 2022/02/07 | 70 | 71 | 69 | 69 | -1 | -1.4% | 20,900 |
| 2022/02/04 | 70 | 70 | 69 | 70 | +1 | +1.4% | 14,700 |
| 2022/02/03 | 71 | 77 | 68 | 69 | ±0 | ±0% | 263,500 |
| 2022/02/02 | 69 | 69 | 67 | 69 | ±0 | ±0% | 26,100 |
| 2022/02/01 | 68 | 70 | 68 | 69 | ±0 | ±0% | 25,200 |
| 2022/01/31 | 66 | 69 | 66 | 69 | +2 | +3% | 27,100 |
| 2022/01/28 | 67 | 68 | 65 | 67 | -1 | -1.5% | 52,500 |
| 2022/01/27 | 68 | 69 | 66 | 68 | -1 | -1.4% | 54,800 |
| 2022/01/26 | 68 | 69 | 68 | 69 | +1 | +1.5% | 31,400 |
| 2022/01/25 | 70 | 70 | 67 | 68 | ±0 | ±0% | 24,800 |
| 2022/01/24 | 70 | 70 | 67 | 68 | ±0 | ±0% | 90,700 |
| 2022/01/21 | 69 | 70 | 65 | 68 | -3 | -4.2% | 141,200 |
| 2022/01/20 | 72 | 72 | 69 | 71 | +2 | +2.9% | 47,300 |
| 2022/01/19 | 71 | 71 | 69 | 69 | -2 | -2.8% | 69,500 |
| 2022/01/18 | 73 | 73 | 71 | 71 | -1 | -1.4% | 56,700 |
651～
700
件表示中 / 3586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 | 15,500円 | -10.9% | -49.6% | 1.94% | 13.47倍 | 2.38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 |
| アトラエ | 83,200円 | +10.1% | +25.2% | 3.00% | 14.82倍 | 4.30倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 明光ネット | 71,800円 | +1.9% | +0.6% | 3.62% | 27.85倍 | 1.66倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| セラク | 138,900円 | +10.3% | +10.1% | 0.95% | 10.92倍 | 2.43倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ぐるなび | 33,000円 | +9.8% | - | 0.00% | 202.45倍 | 3.65倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
市場注目の銘柄
チャート関連のコラム
