ポエックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,446 | 1,461 | 1,441 | 1,445 | +4 | +0.3% | 7,200 |
| 2025/05/20 | 1,467 | 1,481 | 1,441 | 1,441 | -16 | -1.1% | 13,500 |
| 2025/05/19 | 1,439 | 1,457 | 1,416 | 1,457 | +28 | +2% | 15,200 |
| 2025/05/16 | 1,421 | 1,440 | 1,408 | 1,429 | +9 | +0.6% | 7,800 |
| 2025/05/15 | 1,440 | 1,444 | 1,416 | 1,420 | -18 | -1.3% | 18,800 |
| 2025/05/14 | 1,485 | 1,485 | 1,438 | 1,438 | -17 | -1.2% | 48,800 |
| 2025/05/13 | 1,444 | 1,465 | 1,435 | 1,455 | +29 | +2% | 37,600 |
| 2025/05/12 | 1,414 | 1,434 | 1,404 | 1,426 | +22 | +1.6% | 16,500 |
| 2025/05/09 | 1,399 | 1,407 | 1,397 | 1,404 | +7 | +0.5% | 15,100 |
| 2025/05/08 | 1,384 | 1,397 | 1,369 | 1,397 | +20 | +1.5% | 18,400 |
| 2025/05/07 | 1,385 | 1,385 | 1,360 | 1,377 | -8 | -0.6% | 12,500 |
| 2025/05/02 | 1,371 | 1,386 | 1,366 | 1,385 | +15 | +1.1% | 18,000 |
| 2025/05/01 | 1,346 | 1,371 | 1,336 | 1,370 | +23 | +1.7% | 21,400 |
| 2025/04/30 | 1,339 | 1,347 | 1,328 | 1,347 | +13 | +1% | 16,000 |
| 2025/04/28 | 1,323 | 1,345 | 1,315 | 1,334 | +14 | +1.1% | 31,000 |
| 2025/04/25 | 1,310 | 1,321 | 1,310 | 1,320 | +12 | +0.9% | 6,100 |
| 2025/04/24 | 1,314 | 1,331 | 1,307 | 1,308 | -3 | -0.2% | 20,800 |
| 2025/04/23 | 1,339 | 1,339 | 1,309 | 1,311 | -7 | -0.5% | 19,400 |
| 2025/04/22 | 1,331 | 1,342 | 1,300 | 1,318 | -24 | -1.8% | 33,200 |
| 2025/04/21 | 1,365 | 1,366 | 1,338 | 1,342 | -26 | -1.9% | 27,400 |
| 2025/04/18 | 1,329 | 1,368 | 1,326 | 1,368 | +42 | +3.2% | 24,000 |
| 2025/04/17 | 1,301 | 1,327 | 1,301 | 1,326 | +29 | +2.2% | 21,000 |
| 2025/04/16 | 1,300 | 1,327 | 1,297 | 1,297 | +2 | +0.2% | 33,200 |
| 2025/04/15 | 1,316 | 1,331 | 1,285 | 1,295 | -81 | -5.9% | 89,900 |
| 2025/04/14 | 1,350 | 1,391 | 1,350 | 1,376 | +52 | +3.9% | 47,900 |
| 2025/04/11 | 1,264 | 1,325 | 1,255 | 1,324 | +30 | +2.3% | 27,800 |
| 2025/04/10 | 1,305 | 1,325 | 1,274 | 1,294 | +85 | +7% | 19,400 |
| 2025/04/09 | 1,235 | 1,244 | 1,188 | 1,209 | -47 | -3.7% | 29,600 |
| 2025/04/08 | 1,241 | 1,287 | 1,202 | 1,256 | +105 | +9.1% | 26,300 |
| 2025/04/07 | 1,140 | 1,201 | 1,111 | 1,151 | -120 | -9.4% | 55,600 |
| 2025/04/04 | 1,301 | 1,319 | 1,241 | 1,271 | -60 | -4.5% | 65,700 |
| 2025/04/03 | 1,321 | 1,370 | 1,310 | 1,331 | -67 | -4.8% | 49,000 |
| 2025/04/02 | 1,480 | 1,481 | 1,383 | 1,398 | -79 | -5.3% | 47,900 |
| 2025/04/01 | 1,503 | 1,509 | 1,477 | 1,477 | -26 | -1.7% | 19,200 |
| 2025/03/31 | 1,506 | 1,510 | 1,486 | 1,503 | -3 | -0.2% | 27,300 |
| 2025/03/28 | 1,510 | 1,528 | 1,505 | 1,506 | -7 | -0.5% | 15,500 |
| 2025/03/27 | 1,490 | 1,514 | 1,481 | 1,513 | +23 | +1.5% | 16,500 |
| 2025/03/26 | 1,506 | 1,507 | 1,490 | 1,490 | -16 | -1.1% | 14,800 |
| 2025/03/25 | 1,514 | 1,514 | 1,501 | 1,506 | +1 | +0.1% | 10,500 |
| 2025/03/24 | 1,516 | 1,516 | 1,505 | 1,505 | -5 | -0.3% | 5,700 |
| 2025/03/21 | 1,488 | 1,514 | 1,481 | 1,510 | +22 | +1.5% | 12,300 |
| 2025/03/19 | 1,510 | 1,513 | 1,480 | 1,488 | -22 | -1.5% | 23,500 |
| 2025/03/18 | 1,500 | 1,516 | 1,500 | 1,510 | +12 | +0.8% | 7,700 |
| 2025/03/17 | 1,510 | 1,512 | 1,489 | 1,498 | -4 | -0.3% | 8,500 |
| 2025/03/14 | 1,506 | 1,514 | 1,502 | 1,502 | -4 | -0.3% | 4,000 |
| 2025/03/13 | 1,502 | 1,513 | 1,502 | 1,506 | +6 | +0.4% | 4,400 |
| 2025/03/12 | 1,494 | 1,524 | 1,489 | 1,500 | -6 | -0.4% | 11,200 |
| 2025/03/11 | 1,511 | 1,525 | 1,479 | 1,506 | -34 | -2.2% | 24,900 |
| 2025/03/10 | 1,533 | 1,560 | 1,533 | 1,540 | +9 | +0.6% | 10,000 |
| 2025/03/07 | 1,538 | 1,570 | 1,526 | 1,531 | -29 | -1.9% | 24,400 |
1～
50
件表示中 / 1824件
類似銘柄と比較する
現在ご覧いただいている「ポエック」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 |
|---|---|---|---|---|---|---|---|---|
| ポエック | 144,500円 | +25.4% | +132.6% | 4.84% | 11.32倍 | 1.61倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| キムラ | 45,300円 | +8.7% | -18.8% | 3.09% | 7.47倍 | 0.41倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| 万世電機 | - | 0.0% | +0.3% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| ピクセル | 6,900円 | - | - | 0.00% | - | -23.47倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 初穂商事 | 191,900円 | +4.8% | +3.9% | 3.91% | 6.32倍 | 0.67倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
市場注目の銘柄
チャート関連のコラム
