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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/26 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,306,000 |
| 2010/05/25 | 41 | 41 | 38 | 39 | -1 | -2.5% | 2,682,000 |
| 2010/05/24 | 43 | 43 | 40 | 40 | -2 | -4.8% | 2,106,000 |
| 2010/05/21 | 40 | 43 | 39 | 42 | ±0 | ±0% | 2,787,000 |
| 2010/05/20 | 41 | 44 | 41 | 42 | +2 | +5% | 3,576,000 |
| 2010/05/19 | 39 | 41 | 36 | 40 | +1 | +2.6% | 2,939,000 |
| 2010/05/18 | 43 | 44 | 39 | 39 | -3 | -7.1% | 2,248,000 |
| 2010/05/17 | 43 | 44 | 41 | 42 | -4 | -8.7% | 3,029,000 |
| 2010/05/14 | 43 | 46 | 41 | 46 | +2 | +4.5% | 6,047,000 |
| 2010/05/13 | 40 | 44 | 40 | 44 | +5 | +12.8% | 5,079,000 |
| 2010/05/12 | 39 | 42 | 38 | 39 | -1 | -2.5% | 2,754,000 |
| 2010/05/11 | 43 | 44 | 39 | 40 | -1 | -2.4% | 3,023,000 |
| 2010/05/10 | 41 | 44 | 40 | 41 | +2 | +5.1% | 2,757,000 |
| 2010/05/07 | 38 | 40 | 35 | 39 | -3 | -7.1% | 6,497,000 |
| 2010/05/06 | 41 | 43 | 40 | 42 | -1 | -2.3% | 2,047,000 |
| 2010/04/30 | 46 | 46 | 42 | 43 | -3 | -6.5% | 3,793,000 |
| 2010/04/28 | 45 | 47 | 44 | 46 | -1 | -2.1% | 4,861,000 |
| 2010/04/27 | 51 | 51 | 47 | 47 | -4 | -7.8% | 7,213,000 |
3701～
3750
件表示中 / 3768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 | 21,100円 | +63.9% | +10.9% | 1.42% | 24.65倍 | 1.74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 |
| エラン | 83,800円 | +24.2% | +33.7% | 1.79% | 16.40倍 | 3.94倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ＬＩＴＡＬＩＣＯ | 138,800円 | +9.9% | +15.3% | 0.79% | 19.68倍 | 3.95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 |
| 三協フロン | 206,900円 | -1.1% | -2.1% | 4.11% | 8.68倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| スバル興 | 351,500円 | -3.1% | -7.1% | 2.28% | 14.98倍 | 1.28倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
