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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 73 | 74 | 71 | 74 | +1 | +1.4% | 77,000 |
| 2022/01/13 | 76 | 77 | 71 | 73 | -3 | -3.9% | 272,900 |
| 2022/01/12 | 71 | 88 | 71 | 76 | +9 | +13.4% | 2,036,900 |
| 2022/01/11 | 69 | 70 | 66 | 67 | -1 | -1.5% | 64,600 |
| 2022/01/07 | 71 | 71 | 68 | 68 | -3 | -4.2% | 57,300 |
| 2022/01/06 | 73 | 73 | 68 | 71 | -3 | -4.1% | 195,300 |
| 2022/01/05 | 77 | 78 | 73 | 74 | -2 | -2.6% | 188,400 |
| 2022/01/04 | 76 | 84 | 74 | 76 | +3 | +4.1% | 559,300 |
| 2021/12/30 | 80 | 86 | 71 | 73 | +3 | +4.3% | 1,806,400 |
| 2021/12/29 | 59 | 86 | 59 | 70 | +12 | +20.7% | 2,591,900 |
| 2021/12/28 | 62 | 63 | 58 | 58 | -3 | -4.9% | 203,400 |
| 2021/12/27 | 65 | 65 | 61 | 61 | -2 | -3.2% | 163,000 |
| 2021/12/24 | 65 | 65 | 63 | 63 | -2 | -3.1% | 78,700 |
| 2021/12/23 | 64 | 66 | 63 | 65 | ±0 | ±0% | 79,600 |
| 2021/12/22 | 68 | 68 | 64 | 65 | -2 | -3% | 97,300 |
| 2021/12/21 | 69 | 70 | 66 | 67 | -1 | -1.5% | 100,900 |
| 2021/12/20 | 77 | 77 | 61 | 68 | -8 | -10.5% | 203,600 |
| 2021/12/17 | 76 | 78 | 76 | 76 | ±0 | ±0% | 35,700 |
| 2021/12/16 | 78 | 78 | 76 | 76 | -2 | -2.6% | 42,800 |
| 2021/12/15 | 77 | 78 | 76 | 78 | ±0 | ±0% | 28,800 |
| 2021/12/14 | 79 | 79 | 76 | 78 | -1 | -1.3% | 45,000 |
| 2021/12/13 | 80 | 80 | 78 | 79 | -1 | -1.3% | 27,400 |
| 2021/12/10 | 78 | 80 | 78 | 80 | ±0 | ±0% | 30,900 |
| 2021/12/09 | 80 | 80 | 78 | 80 | ±0 | ±0% | 31,300 |
| 2021/12/08 | 80 | 80 | 79 | 80 | +1 | +1.3% | 14,400 |
| 2021/12/07 | 77 | 79 | 76 | 79 | +2 | +2.6% | 81,200 |
| 2021/12/06 | 80 | 80 | 77 | 77 | -3 | -3.8% | 56,600 |
| 2021/12/03 | 79 | 80 | 79 | 80 | ±0 | ±0% | 17,700 |
| 2021/12/02 | 78 | 80 | 78 | 80 | +2 | +2.6% | 34,700 |
| 2021/12/01 | 79 | 79 | 78 | 78 | ±0 | ±0% | 19,600 |
| 2021/11/30 | 79 | 80 | 78 | 78 | ±0 | ±0% | 21,800 |
| 2021/11/29 | 78 | 80 | 78 | 78 | -1 | -1.3% | 54,900 |
| 2021/11/26 | 80 | 81 | 78 | 79 | -1 | -1.3% | 131,900 |
| 2021/11/25 | 80 | 81 | 80 | 80 | ±0 | ±0% | 27,600 |
| 2021/11/24 | 80 | 81 | 80 | 80 | ±0 | ±0% | 29,400 |
| 2021/11/22 | 80 | 82 | 80 | 80 | ±0 | ±0% | 29,200 |
| 2021/11/19 | 81 | 81 | 80 | 80 | -1 | -1.2% | 33,700 |
| 2021/11/18 | 80 | 82 | 80 | 81 | +1 | +1.3% | 23,800 |
| 2021/11/17 | 80 | 81 | 80 | 80 | ±0 | ±0% | 24,200 |
| 2021/11/16 | 81 | 81 | 80 | 80 | ±0 | ±0% | 13,900 |
| 2021/11/15 | 80 | 82 | 80 | 80 | ±0 | ±0% | 26,500 |
| 2021/11/12 | 81 | 82 | 80 | 80 | -1 | -1.2% | 10,300 |
| 2021/11/11 | 81 | 81 | 80 | 81 | ±0 | ±0% | 25,300 |
| 2021/11/10 | 82 | 82 | 80 | 81 | -1 | -1.2% | 15,800 |
| 2021/11/09 | 81 | 82 | 80 | 82 | ±0 | ±0% | 37,300 |
| 2021/11/08 | 82 | 83 | 81 | 82 | +1 | +1.2% | 27,300 |
| 2021/11/05 | 83 | 83 | 81 | 81 | -2 | -2.4% | 42,100 |
| 2021/11/04 | 83 | 83 | 82 | 83 | +1 | +1.2% | 19,900 |
| 2021/11/02 | 83 | 83 | 82 | 82 | -1 | -1.2% | 35,100 |
| 2021/11/01 | 83 | 84 | 83 | 83 | +1 | +1.2% | 12,600 |
801～
850
件表示中 / 3685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 | 17,700円 | +15.3% | -42.5% | 1.69% | 27.57倍 | 4.97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 |
| ＭａｃｂｅｅＰ | 286,200円 | +34.5% | +26.2% | 1.26% | 14.34倍 | 3.97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 |
| ＴＷＯＳＴＯＮＥ | 96,300円 | +30.2% | +124.9% | 0.05% | 72.19倍 | 12.33倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ぴ あ | 263,800円 | +3.6% | +62.7% | 0.00% | 44.89倍 | 6.45倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| シーユーシー | 135,800円 | +41.7% | +18.4% | 0.00% | 13.73倍 | 1.43倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
