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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 83 | 86 | 80 | 84 | ±0 | ±0% | 173,300 |
| 2021/08/17 | 85 | 94 | 83 | 84 | +2 | +2.4% | 673,500 |
| 2021/08/16 | 85 | 85 | 82 | 82 | -2 | -2.4% | 59,900 |
| 2021/08/13 | 85 | 85 | 82 | 84 | -1 | -1.2% | 56,100 |
| 2021/08/12 | 81 | 85 | 81 | 85 | +4 | +4.9% | 68,100 |
| 2021/08/11 | 79 | 82 | 78 | 81 | +2 | +2.5% | 79,900 |
| 2021/08/10 | 77 | 79 | 77 | 79 | +2 | +2.6% | 51,000 |
| 2021/08/06 | 81 | 81 | 76 | 77 | -3 | -3.8% | 196,100 |
| 2021/08/05 | 85 | 87 | 80 | 80 | -1 | -1.2% | 380,500 |
| 2021/08/04 | 90 | 104 | 81 | 81 | -5 | -5.8% | 2,998,500 |
| 2021/08/03 | 84 | 86 | 83 | 86 | +2 | +2.4% | 110,300 |
| 2021/08/02 | 87 | 89 | 84 | 84 | -4 | -4.5% | 129,500 |
| 2021/07/30 | 91 | 91 | 87 | 88 | -3 | -3.3% | 169,400 |
| 2021/07/29 | 91 | 93 | 90 | 91 | +1 | +1.1% | 88,900 |
| 2021/07/28 | 93 | 94 | 90 | 90 | -3 | -3.2% | 138,900 |
| 2021/07/27 | 95 | 96 | 93 | 93 | -2 | -2.1% | 87,500 |
| 2021/07/26 | 97 | 98 | 95 | 95 | -2 | -2.1% | 33,300 |
| 2021/07/21 | 98 | 98 | 96 | 97 | +1 | +1% | 20,100 |
| 2021/07/20 | 96 | 98 | 96 | 96 | -1 | -1% | 35,800 |
| 2021/07/19 | 99 | 100 | 97 | 97 | -1 | -1% | 47,900 |
| 2021/07/16 | 100 | 100 | 97 | 98 | +1 | +1% | 22,700 |
| 2021/07/15 | 97 | 100 | 97 | 97 | ±0 | ±0% | 46,300 |
| 2021/07/14 | 95 | 97 | 93 | 97 | +2 | +2.1% | 132,300 |
| 2021/07/13 | 96 | 97 | 95 | 95 | -2 | -2.1% | 99,100 |
| 2021/07/12 | 95 | 98 | 95 | 97 | -1 | -1% | 108,800 |
| 2021/07/09 | 99 | 100 | 95 | 98 | -1 | -1% | 215,800 |
| 2021/07/08 | 102 | 104 | 98 | 99 | -3 | -2.9% | 226,800 |
| 2021/07/07 | 105 | 107 | 102 | 102 | -4 | -3.8% | 107,600 |
| 2021/07/06 | 105 | 108 | 105 | 106 | +1 | +1% | 62,100 |
| 2021/07/05 | 105 | 106 | 104 | 105 | -3 | -2.8% | 70,000 |
| 2021/07/02 | 104 | 108 | 104 | 108 | +3 | +2.9% | 190,300 |
| 2021/07/01 | 107 | 107 | 105 | 105 | -4 | -3.7% | 114,300 |
| 2021/06/30 | 113 | 113 | 102 | 109 | -6 | -5.2% | 511,500 |
| 2021/06/29 | 116 | 116 | 113 | 115 | ±0 | ±0% | 86,000 |
| 2021/06/28 | 116 | 116 | 115 | 115 | ±0 | ±0% | 40,600 |
| 2021/06/25 | 115 | 116 | 114 | 115 | ±0 | ±0% | 30,200 |
| 2021/06/24 | 114 | 117 | 114 | 115 | +1 | +0.9% | 24,300 |
| 2021/06/23 | 116 | 116 | 114 | 114 | -2 | -1.7% | 45,000 |
| 2021/06/22 | 115 | 117 | 114 | 116 | +2 | +1.8% | 48,600 |
| 2021/06/21 | 115 | 116 | 114 | 114 | -2 | -1.7% | 153,000 |
| 2021/06/18 | 118 | 118 | 116 | 116 | -2 | -1.7% | 56,900 |
| 2021/06/17 | 118 | 119 | 117 | 118 | -1 | -0.8% | 93,000 |
| 2021/06/16 | 117 | 121 | 117 | 119 | -1 | -0.8% | 52,700 |
| 2021/06/15 | 119 | 120 | 116 | 120 | +2 | +1.7% | 134,300 |
| 2021/06/14 | 119 | 119 | 117 | 118 | +2 | +1.7% | 67,100 |
| 2021/06/11 | 117 | 118 | 116 | 116 | ±0 | ±0% | 23,000 |
| 2021/06/10 | 115 | 118 | 115 | 116 | +1 | +0.9% | 50,400 |
| 2021/06/09 | 116 | 118 | 115 | 115 | +1 | +0.9% | 104,600 |
| 2021/06/08 | 115 | 115 | 113 | 114 | +1 | +0.9% | 40,400 |
| 2021/06/07 | 115 | 115 | 113 | 113 | -1 | -0.9% | 106,300 |
901～
950
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
