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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 27 | 28 | 27 | 27 | ±0 | ±0% | 376,000 |
| 2010/10/18 | 27 | 28 | 27 | 27 | ±0 | ±0% | 65,000 |
| 2010/10/15 | 27 | 29 | 27 | 27 | ±0 | ±0% | 440,000 |
| 2010/10/14 | 28 | 29 | 27 | 27 | -1 | -3.6% | 791,000 |
| 2010/10/13 | 28 | 29 | 28 | 28 | ±0 | ±0% | 579,000 |
| 2010/10/12 | 30 | 30 | 28 | 28 | -1 | -3.4% | 1,030,000 |
| 2010/10/08 | 28 | 30 | 28 | 29 | +2 | +7.4% | 3,566,000 |
| 2010/10/07 | 27 | 28 | 27 | 27 | ±0 | ±0% | 335,000 |
| 2010/10/06 | 28 | 28 | 27 | 27 | ±0 | ±0% | 220,000 |
| 2010/10/05 | 27 | 28 | 27 | 27 | -1 | -3.6% | 604,000 |
| 2010/10/04 | 28 | 28 | 27 | 28 | +1 | +3.7% | 393,000 |
| 2010/10/01 | 27 | 28 | 27 | 27 | -1 | -3.6% | 880,000 |
| 2010/09/30 | 29 | 29 | 27 | 28 | ±0 | ±0% | 801,000 |
| 2010/09/29 | 27 | 29 | 27 | 28 | +1 | +3.7% | 884,000 |
| 2010/09/28 | 26 | 27 | 26 | 27 | ±0 | ±0% | 1,805,000 |
| 2010/09/27 | 30 | 30 | 26 | 27 | -3 | -10% | 3,335,000 |
| 2010/09/24 | 30 | 30 | 29 | 30 | ±0 | ±0% | 2,378,000 |
| 2010/09/22 | 29 | 30 | 29 | 30 | +1 | +3.4% | 1,523,000 |
| 2010/09/21 | 29 | 30 | 28 | 29 | -2 | -6.5% | 3,908,000 |
| 2010/09/17 | 32 | 33 | 30 | 31 | -2 | -6.1% | 2,896,000 |
| 2010/09/16 | 33 | 33 | 32 | 33 | -1 | -2.9% | 583,000 |
| 2010/09/15 | 33 | 34 | 32 | 34 | +1 | +3% | 1,094,000 |
| 2010/09/14 | 34 | 36 | 33 | 33 | -1 | -2.9% | 3,789,000 |
| 2010/09/13 | 34 | 36 | 33 | 34 | ±0 | ±0% | 3,175,000 |
| 2010/09/10 | 32 | 34 | 31 | 34 | +1 | +3% | 1,484,000 |
| 2010/09/09 | 33 | 33 | 31 | 33 | ±0 | ±0% | 1,455,000 |
| 2010/09/08 | 33 | 33 | 32 | 33 | -1 | -2.9% | 416,000 |
| 2010/09/07 | 33 | 34 | 32 | 34 | +1 | +3% | 736,000 |
| 2010/09/06 | 34 | 34 | 32 | 33 | ±0 | ±0% | 1,316,000 |
| 2010/09/03 | 32 | 35 | 31 | 33 | +1 | +3.1% | 4,447,000 |
| 2010/09/02 | 31 | 32 | 30 | 32 | +2 | +6.7% | 888,000 |
| 2010/09/01 | 30 | 31 | 30 | 30 | ±0 | ±0% | 899,000 |
| 2010/08/31 | 31 | 32 | 30 | 30 | -1 | -3.2% | 850,000 |
| 2010/08/30 | 30 | 32 | 30 | 31 | +1 | +3.3% | 1,764,000 |
| 2010/08/27 | 29 | 30 | 28 | 30 | +1 | +3.4% | 837,000 |
| 2010/08/26 | 30 | 30 | 29 | 29 | +1 | +3.6% | 743,000 |
| 2010/08/25 | 28 | 29 | 28 | 28 | -1 | -3.4% | 1,122,000 |
| 2010/08/24 | 29 | 29 | 28 | 29 | ±0 | ±0% | 1,827,000 |
| 2010/08/23 | 30 | 30 | 29 | 29 | -2 | -6.5% | 870,000 |
| 2010/08/20 | 30 | 31 | 30 | 31 | ±0 | ±0% | 910,000 |
| 2010/08/19 | 30 | 31 | 29 | 31 | ±0 | ±0% | 1,072,000 |
| 2010/08/18 | 31 | 31 | 29 | 31 | ±0 | ±0% | 2,912,000 |
| 2010/08/17 | 32 | 32 | 30 | 31 | -1 | -3.1% | 1,753,000 |
| 2010/08/16 | 32 | 32 | 31 | 32 | ±0 | ±0% | 533,000 |
| 2010/08/13 | 32 | 33 | 31 | 32 | ±0 | ±0% | 687,000 |
| 2010/08/12 | 32 | 32 | 30 | 32 | -1 | -3% | 3,861,000 |
| 2010/08/11 | 34 | 35 | 32 | 33 | -3 | -8.3% | 5,691,000 |
| 2010/08/10 | 34 | 37 | 33 | 36 | +3 | +9.1% | 5,169,000 |
| 2010/08/09 | 34 | 34 | 33 | 33 | -1 | -2.9% | 641,000 |
| 2010/08/06 | 33 | 34 | 32 | 34 | +1 | +3% | 989,000 |
3451～
3500
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
