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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/03/06 | 1,530 | 1,594 | 1,530 | 1,560 | +41 | +2.7% | 47,800 |
| 2025/03/05 | 1,449 | 1,525 | 1,439 | 1,519 | +69 | +4.8% | 45,100 |
| 2025/03/04 | 1,421 | 1,454 | 1,416 | 1,450 | +25 | +1.8% | 20,500 |
| 2025/03/03 | 1,433 | 1,433 | 1,414 | 1,425 | +5 | +0.4% | 9,000 |
| 2025/02/28 | 1,431 | 1,448 | 1,417 | 1,420 | -11 | -0.8% | 14,700 |
| 2025/02/27 | 1,437 | 1,444 | 1,430 | 1,431 | +3 | +0.2% | 7,200 |
| 2025/02/26 | 1,439 | 1,439 | 1,409 | 1,428 | -4 | -0.3% | 10,500 |
| 2025/02/25 | 1,408 | 1,449 | 1,407 | 1,432 | +6 | +0.4% | 9,400 |
| 2025/02/21 | 1,415 | 1,426 | 1,409 | 1,426 | +8 | +0.6% | 10,100 |
| 2025/02/20 | 1,435 | 1,435 | 1,417 | 1,418 | -13 | -0.9% | 13,500 |
| 2025/02/19 | 1,446 | 1,455 | 1,424 | 1,431 | -25 | -1.7% | 12,300 |
| 2025/02/18 | 1,457 | 1,458 | 1,436 | 1,456 | +3 | +0.2% | 11,200 |
| 2025/02/17 | 1,442 | 1,470 | 1,432 | 1,453 | +23 | +1.6% | 39,000 |
| 2025/02/14 | 1,410 | 1,438 | 1,395 | 1,430 | +25 | +1.8% | 24,000 |
| 2025/02/13 | 1,402 | 1,415 | 1,402 | 1,405 | +4 | +0.3% | 11,700 |
| 2025/02/12 | 1,413 | 1,413 | 1,393 | 1,401 | -2 | -0.1% | 9,400 |
| 2025/02/10 | 1,400 | 1,415 | 1,400 | 1,403 | +3 | +0.2% | 8,100 |
51～
100
件表示中 / 1857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 | 167,100円 | +25.4% | +132.6% | 4.19% | 12.60倍 | 1.79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 |
| リリカラ | 62,600円 | +8.9% | +934.5% | 5.75% | 17.14倍 | 0.92倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| ＭＥＲＦ | 55,200円 | 0.0% | - | 3.62% | - | 0.85倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| ダイコー通 | 147,000円 | +25.4% | +31.3% | 4.08% | 9.80倍 | 0.98倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 神 栄 | 184,700円 | +3.3% | +18.8% | 5.41% | 5.16倍 | 0.82倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
