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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 83 | 84 | 83 | 83 | +1 | +1.2% | 12,600 |
| 2021/10/29 | 84 | 84 | 82 | 82 | -2 | -2.4% | 16,500 |
| 2021/10/28 | 83 | 84 | 82 | 84 | ±0 | ±0% | 25,000 |
| 2021/10/27 | 85 | 85 | 83 | 84 | ±0 | ±0% | 13,900 |
| 2021/10/26 | 83 | 84 | 83 | 84 | +1 | +1.2% | 13,100 |
| 2021/10/25 | 83 | 84 | 82 | 83 | ±0 | ±0% | 37,900 |
| 2021/10/22 | 84 | 85 | 83 | 83 | -2 | -2.4% | 28,000 |
| 2021/10/21 | 84 | 85 | 83 | 85 | ±0 | ±0% | 15,000 |
| 2021/10/20 | 83 | 85 | 82 | 85 | +2 | +2.4% | 19,700 |
| 2021/10/19 | 85 | 85 | 82 | 83 | -2 | -2.4% | 87,200 |
| 2021/10/18 | 90 | 90 | 83 | 85 | -1 | -1.2% | 140,700 |
| 2021/10/15 | 87 | 87 | 85 | 86 | ±0 | ±0% | 12,800 |
| 2021/10/14 | 85 | 87 | 85 | 86 | +1 | +1.2% | 46,100 |
| 2021/10/13 | 85 | 86 | 85 | 85 | ±0 | ±0% | 3,200 |
| 2021/10/12 | 88 | 88 | 85 | 85 | -3 | -3.4% | 43,300 |
| 2021/10/11 | 86 | 88 | 86 | 88 | +1 | +1.1% | 29,900 |
| 2021/10/08 | 86 | 87 | 85 | 87 | +1 | +1.2% | 23,000 |
| 2021/10/07 | 84 | 86 | 84 | 86 | +2 | +2.4% | 12,700 |
| 2021/10/06 | 85 | 87 | 83 | 84 | -1 | -1.2% | 47,500 |
| 2021/10/05 | 86 | 86 | 84 | 85 | -2 | -2.3% | 38,500 |
| 2021/10/04 | 89 | 89 | 86 | 87 | -1 | -1.1% | 71,700 |
| 2021/10/01 | 88 | 89 | 87 | 88 | -3 | -3.3% | 87,000 |
| 2021/09/30 | 89 | 91 | 89 | 91 | +2 | +2.2% | 154,000 |
| 2021/09/29 | 87 | 91 | 87 | 89 | -7 | -7.3% | 253,500 |
| 2021/09/28 | 95 | 96 | 92 | 96 | +3 | +3.2% | 170,500 |
| 2021/09/27 | 92 | 95 | 91 | 93 | +2 | +2.2% | 81,200 |
| 2021/09/24 | 90 | 93 | 89 | 91 | +2 | +2.2% | 69,400 |
| 2021/09/22 | 90 | 91 | 89 | 89 | -2 | -2.2% | 46,400 |
| 2021/09/21 | 91 | 92 | 87 | 91 | ±0 | ±0% | 76,500 |
| 2021/09/17 | 89 | 94 | 89 | 91 | -1 | -1.1% | 56,500 |
| 2021/09/16 | 94 | 94 | 88 | 92 | ±0 | ±0% | 52,800 |
| 2021/09/15 | 94 | 94 | 92 | 92 | -2 | -2.1% | 40,500 |
| 2021/09/14 | 94 | 95 | 92 | 94 | +1 | +1.1% | 60,700 |
| 2021/09/13 | 94 | 95 | 93 | 93 | -1 | -1.1% | 44,400 |
| 2021/09/10 | 92 | 94 | 91 | 94 | +2 | +2.2% | 72,000 |
| 2021/09/09 | 93 | 94 | 91 | 92 | -1 | -1.1% | 43,700 |
| 2021/09/08 | 91 | 93 | 89 | 93 | +3 | +3.3% | 50,100 |
| 2021/09/07 | 90 | 91 | 89 | 90 | ±0 | ±0% | 25,900 |
| 2021/09/06 | 93 | 93 | 89 | 90 | -1 | -1.1% | 61,700 |
| 2021/09/03 | 91 | 95 | 90 | 91 | +1 | +1.1% | 105,400 |
| 2021/09/02 | 89 | 91 | 87 | 90 | +1 | +1.1% | 68,800 |
| 2021/09/01 | 86 | 89 | 86 | 89 | +1 | +1.1% | 56,600 |
| 2021/08/31 | 87 | 88 | 85 | 88 | +2 | +2.3% | 30,500 |
| 2021/08/30 | 85 | 86 | 84 | 86 | +3 | +3.6% | 39,000 |
| 2021/08/27 | 85 | 85 | 82 | 83 | -1 | -1.2% | 21,300 |
| 2021/08/26 | 84 | 85 | 84 | 84 | ±0 | ±0% | 17,100 |
| 2021/08/25 | 83 | 85 | 83 | 84 | ±0 | ±0% | 30,300 |
| 2021/08/24 | 84 | 85 | 84 | 84 | -1 | -1.2% | 12,900 |
| 2021/08/23 | 85 | 85 | 83 | 85 | +1 | +1.2% | 39,900 |
| 2021/08/20 | 83 | 86 | 81 | 84 | +1 | +1.2% | 42,200 |
751～
800
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
