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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 28 | 29 | 28 | 28 | ±0 | ±0% | 497,000 |
| 2013/03/25 | 28 | 28 | 28 | 28 | ±0 | ±0% | 554,000 |
| 2013/03/22 | 28 | 29 | 28 | 28 | ±0 | ±0% | 587,000 |
| 2013/03/21 | 28 | 29 | 28 | 28 | ±0 | ±0% | 351,000 |
| 2013/03/19 | 28 | 29 | 28 | 28 | ±0 | ±0% | 625,000 |
| 2013/03/18 | 28 | 29 | 28 | 28 | -1 | -3.4% | 1,322,000 |
| 2013/03/15 | 31 | 32 | 27 | 29 | -2 | -6.5% | 5,230,000 |
| 2013/03/14 | 32 | 32 | 30 | 31 | ±0 | ±0% | 1,626,000 |
| 2013/03/13 | 32 | 33 | 31 | 31 | ±0 | ±0% | 839,000 |
| 2013/03/12 | 32 | 33 | 30 | 31 | -1 | -3.1% | 2,310,000 |
| 2013/03/11 | 29 | 32 | 29 | 32 | +4 | +14.3% | 2,388,000 |
| 2013/03/08 | 29 | 29 | 28 | 28 | ±0 | ±0% | 1,430,000 |
| 2013/03/07 | 28 | 29 | 28 | 28 | -1 | -3.4% | 1,403,000 |
| 2013/03/06 | 29 | 30 | 28 | 29 | +1 | +3.6% | 1,401,000 |
| 2013/03/05 | 27 | 28 | 27 | 28 | +1 | +3.7% | 388,000 |
| 2013/03/04 | 28 | 28 | 27 | 27 | ±0 | ±0% | 358,000 |
| 2013/03/01 | 27 | 28 | 26 | 27 | ±0 | ±0% | 516,000 |
| 2013/02/28 | 27 | 28 | 26 | 27 | +1 | +3.8% | 765,000 |
| 2013/02/27 | 26 | 27 | 25 | 26 | ±0 | ±0% | 509,000 |
| 2013/02/26 | 26 | 27 | 25 | 26 | ±0 | ±0% | 1,411,000 |
| 2013/02/25 | 27 | 27 | 26 | 26 | -1 | -3.7% | 614,000 |
| 2013/02/22 | 26 | 27 | 25 | 27 | +1 | +3.8% | 665,000 |
| 2013/02/21 | 27 | 27 | 25 | 26 | -1 | -3.7% | 918,000 |
| 2013/02/20 | 28 | 28 | 27 | 27 | ±0 | ±0% | 1,242,000 |
| 2013/02/19 | 27 | 28 | 26 | 27 | ±0 | ±0% | 402,000 |
| 2013/02/18 | 25 | 27 | 25 | 27 | +3 | +12.5% | 802,000 |
| 2013/02/15 | 27 | 27 | 24 | 24 | -3 | -11.1% | 3,672,000 |
| 2013/02/14 | 28 | 29 | 26 | 27 | -1 | -3.6% | 1,064,000 |
| 2013/02/13 | 29 | 29 | 26 | 28 | -6 | -17.6% | 5,173,000 |
| 2013/02/12 | 33 | 35 | 33 | 34 | ±0 | ±0% | 1,502,000 |
| 2013/02/08 | 34 | 34 | 33 | 34 | ±0 | ±0% | 1,178,000 |
| 2013/02/07 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,017,000 |
| 2013/02/06 | 35 | 35 | 34 | 34 | ±0 | ±0% | 1,192,000 |
| 2013/02/05 | 35 | 36 | 34 | 34 | -2 | -5.6% | 1,339,000 |
| 2013/02/04 | 36 | 37 | 34 | 36 | ±0 | ±0% | 2,374,000 |
| 2013/02/01 | 33 | 37 | 31 | 36 | +4 | +12.5% | 8,001,000 |
| 2013/01/31 | 32 | 33 | 31 | 32 | ±0 | ±0% | 1,196,000 |
| 2013/01/30 | 32 | 33 | 31 | 32 | +1 | +3.2% | 2,083,000 |
| 2013/01/29 | 35 | 35 | 31 | 31 | -3 | -8.8% | 3,142,000 |
| 2013/01/28 | 32 | 35 | 31 | 34 | +3 | +9.7% | 8,374,000 |
| 2013/01/25 | 29 | 31 | 28 | 31 | +3 | +10.7% | 2,290,000 |
| 2013/01/24 | 28 | 28 | 27 | 28 | -1 | -3.4% | 1,893,000 |
| 2013/01/23 | 30 | 31 | 29 | 29 | -1 | -3.3% | 1,781,000 |
| 2013/01/22 | 29 | 31 | 29 | 30 | +1 | +3.4% | 1,855,000 |
| 2013/01/21 | 30 | 30 | 29 | 29 | ±0 | ±0% | 740,000 |
| 2013/01/18 | 29 | 30 | 29 | 29 | ±0 | ±0% | 2,168,000 |
| 2013/01/17 | 30 | 31 | 28 | 29 | -2 | -6.5% | 2,239,000 |
| 2013/01/16 | 32 | 32 | 28 | 31 | -1 | -3.1% | 4,957,000 |
| 2013/01/15 | 29 | 32 | 28 | 32 | +4 | +14.3% | 4,249,000 |
| 2013/01/11 | 29 | 29 | 28 | 28 | ±0 | ±0% | 1,025,000 |
2951～
3000
件表示中 / 3683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 | 18,200円 | +15.3% | -42.5% | 1.65% | 28.35倍 | 5.11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 |
| ＬＩＴＡＬＩＣＯ | 121,100円 | +19.2% | -34.1% | 0.74% | 24.02倍 | 4.15倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ソラスト | 45,000円 | +1.4% | +18.6% | 4.44% | 10.76倍 | 1.93倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| バリューＨＲ | 155,000円 | +15.8% | +19.2% | 1.68% | 46.05倍 | 6.20倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＭａｃｂｅｅＰ | 285,000円 | +34.5% | +26.2% | 1.26% | 14.28倍 | 3.95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 |
市場注目の銘柄
チャート関連のコラム
