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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 33 | 35 | 31 | 33 | +1 | +3.1% | 4,244,000 |
| 2010/08/04 | 33 | 33 | 32 | 32 | -1 | -3% | 1,417,000 |
| 2010/08/03 | 33 | 34 | 32 | 33 | ±0 | ±0% | 1,379,000 |
| 2010/08/02 | 33 | 34 | 32 | 33 | ±0 | ±0% | 1,816,000 |
| 2010/07/30 | 34 | 34 | 33 | 33 | -1 | -2.9% | 906,000 |
| 2010/07/29 | 35 | 35 | 33 | 34 | -1 | -2.9% | 2,517,000 |
| 2010/07/28 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,871,000 |
| 2010/07/27 | 34 | 37 | 33 | 35 | +2 | +6.1% | 5,532,000 |
| 2010/07/26 | 36 | 36 | 33 | 33 | -2 | -5.7% | 4,348,000 |
| 2010/07/23 | 32 | 36 | 31 | 35 | +3 | +9.4% | 9,111,000 |
| 2010/07/22 | 35 | 35 | 31 | 32 | -4 | -11.1% | 13,857,000 |
| 2010/07/21 | 39 | 39 | 36 | 36 | -2 | -5.3% | 4,338,000 |
| 2010/07/20 | 38 | 41 | 37 | 38 | ±0 | ±0% | 6,310,000 |
| 2010/07/16 | 42 | 42 | 38 | 38 | -6 | -13.6% | 9,022,000 |
| 2010/07/15 | 50 | 50 | 40 | 44 | -8 | -15.4% | 19,407,000 |
| 2010/07/14 | 56 | 57 | 50 | 52 | -4 | -7.1% | 4,440,000 |
| 2010/07/13 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,147,000 |
| 2010/07/12 | 53 | 57 | 53 | 56 | +2 | +3.7% | 1,824,000 |
| 2010/07/09 | 56 | 56 | 53 | 54 | -2 | -3.6% | 2,784,000 |
| 2010/07/08 | 57 | 57 | 56 | 56 | ±0 | ±0% | 1,801,000 |
| 2010/07/07 | 57 | 57 | 53 | 56 | -2 | -3.4% | 5,617,000 |
| 2010/07/06 | 58 | 60 | 54 | 58 | -2 | -3.3% | 7,854,000 |
| 2010/07/05 | 63 | 64 | 58 | 60 | -1 | -1.6% | 9,580,000 |
| 2010/07/02 | 57 | 63 | 56 | 61 | +5 | +8.9% | 10,741,000 |
| 2010/07/01 | 53 | 56 | 52 | 56 | +4 | +7.7% | 6,153,000 |
| 2010/06/30 | 47 | 52 | 46 | 52 | +4 | +8.3% | 2,158,000 |
| 2010/06/29 | 48 | 50 | 46 | 48 | ±0 | ±0% | 2,054,000 |
| 2010/06/28 | 50 | 51 | 47 | 48 | -1 | -2% | 1,561,000 |
| 2010/06/25 | 51 | 54 | 46 | 49 | -3 | -5.8% | 4,390,000 |
| 2010/06/24 | 51 | 53 | 49 | 52 | ±0 | ±0% | 3,347,000 |
| 2010/06/23 | 54 | 58 | 51 | 52 | -1 | -1.9% | 14,264,000 |
| 2010/06/22 | 53 | 54 | 51 | 53 | ±0 | ±0% | 2,925,000 |
| 2010/06/21 | 53 | 54 | 51 | 53 | +2 | +3.9% | 5,144,000 |
| 2010/06/18 | 48 | 51 | 48 | 51 | +4 | +8.5% | 5,219,000 |
| 2010/06/17 | 49 | 49 | 46 | 47 | -2 | -4.1% | 2,857,000 |
| 2010/06/16 | 49 | 50 | 48 | 49 | ±0 | ±0% | 1,588,000 |
| 2010/06/15 | 49 | 49 | 47 | 49 | -1 | -2% | 2,583,000 |
| 2010/06/14 | 49 | 52 | 48 | 50 | +2 | +4.2% | 7,249,000 |
| 2010/06/11 | 46 | 49 | 45 | 48 | +3 | +6.7% | 4,278,000 |
| 2010/06/10 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,078,000 |
| 2010/06/09 | 46 | 48 | 44 | 45 | +2 | +4.7% | 9,671,000 |
| 2010/06/08 | 42 | 43 | 41 | 43 | ±0 | ±0% | 1,473,000 |
| 2010/06/07 | 42 | 46 | 41 | 43 | +1 | +2.4% | 3,791,000 |
| 2010/06/04 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,081,000 |
| 2010/06/03 | 41 | 43 | 41 | 43 | +2 | +4.9% | 831,000 |
| 2010/06/02 | 42 | 42 | 40 | 41 | -1 | -2.4% | 988,000 |
| 2010/06/01 | 43 | 44 | 41 | 42 | -1 | -2.3% | 3,064,000 |
| 2010/05/31 | 43 | 43 | 42 | 43 | +1 | +2.4% | 1,289,000 |
| 2010/05/28 | 42 | 43 | 41 | 42 | +1 | +2.4% | 1,450,000 |
| 2010/05/27 | 39 | 41 | 38 | 41 | +2 | +5.1% | 1,379,000 |
3501～
3550
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
