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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,381 | 1,411 | 1,368 | 1,380 | ±0 | ±0% | 25,800 |
| 2024/12/16 | 1,345 | 1,383 | 1,331 | 1,380 | +40 | +3% | 49,500 |
| 2024/12/13 | 1,370 | 1,370 | 1,338 | 1,340 | -31 | -2.3% | 37,100 |
| 2024/12/12 | 1,412 | 1,412 | 1,371 | 1,371 | -38 | -2.7% | 35,200 |
| 2024/12/11 | 1,421 | 1,433 | 1,403 | 1,409 | -6 | -0.4% | 9,800 |
| 2024/12/10 | 1,413 | 1,436 | 1,407 | 1,415 | +20 | +1.4% | 15,500 |
| 2024/12/09 | 1,382 | 1,408 | 1,382 | 1,395 | +14 | +1% | 14,800 |
| 2024/12/06 | 1,423 | 1,423 | 1,380 | 1,381 | -42 | -3% | 26,300 |
| 2024/12/05 | 1,425 | 1,443 | 1,423 | 1,423 | -1 | -0.1% | 15,100 |
| 2024/12/04 | 1,440 | 1,444 | 1,424 | 1,424 | -8 | -0.6% | 25,200 |
| 2024/12/03 | 1,422 | 1,449 | 1,415 | 1,432 | +25 | +1.8% | 27,700 |
| 2024/12/02 | 1,406 | 1,429 | 1,392 | 1,407 | -11 | -0.8% | 139,000 |
| 2024/11/29 | 1,555 | 1,569 | 1,405 | 1,418 | -130 | -8.4% | 226,600 |
| 2024/11/28 | 1,531 | 1,564 | 1,531 | 1,548 | -6 | -0.4% | 15,600 |
| 2024/11/27 | 1,589 | 1,589 | 1,526 | 1,554 | -14 | -0.9% | 73,600 |
| 2024/11/26 | 1,607 | 1,608 | 1,537 | 1,568 | -45 | -2.8% | 85,400 |
| 2024/11/25 | 1,690 | 1,700 | 1,607 | 1,613 | -55 | -3.3% | 37,000 |
| 2024/11/22 | 1,682 | 1,700 | 1,653 | 1,668 | +4 | +0.2% | 34,800 |
| 2024/11/21 | 1,678 | 1,678 | 1,630 | 1,664 | -13 | -0.8% | 17,100 |
| 2024/11/20 | 1,621 | 1,677 | 1,621 | 1,677 | +50 | +3.1% | 27,900 |
| 2024/11/19 | 1,614 | 1,647 | 1,613 | 1,627 | +15 | +0.9% | 25,800 |
| 2024/11/18 | 1,629 | 1,660 | 1,595 | 1,612 | -36 | -2.2% | 28,100 |
| 2024/11/15 | 1,592 | 1,648 | 1,578 | 1,648 | +40 | +2.5% | 35,500 |
| 2024/11/14 | 1,594 | 1,613 | 1,587 | 1,608 | +15 | +0.9% | 16,900 |
| 2024/11/13 | 1,618 | 1,637 | 1,581 | 1,593 | -25 | -1.5% | 41,400 |
| 2024/11/12 | 1,606 | 1,620 | 1,596 | 1,618 | +12 | +0.7% | 12,100 |
| 2024/11/11 | 1,605 | 1,608 | 1,578 | 1,606 | +1 | +0.1% | 27,900 |
| 2024/11/08 | 1,639 | 1,656 | 1,597 | 1,605 | -49 | -3% | 41,500 |
| 2024/11/07 | 1,628 | 1,676 | 1,611 | 1,654 | +46 | +2.9% | 67,000 |
| 2024/11/06 | 1,591 | 1,634 | 1,585 | 1,608 | +35 | +2.2% | 32,700 |
| 2024/11/05 | 1,610 | 1,610 | 1,565 | 1,573 | -41 | -2.5% | 43,200 |
| 2024/11/01 | 1,647 | 1,649 | 1,612 | 1,614 | -43 | -2.6% | 27,700 |
| 2024/10/31 | 1,655 | 1,690 | 1,650 | 1,657 | -8 | -0.5% | 29,700 |
| 2024/10/30 | 1,699 | 1,701 | 1,655 | 1,665 | -50 | -2.9% | 66,700 |
| 2024/10/29 | 1,655 | 1,726 | 1,655 | 1,715 | +50 | +3% | 45,500 |
| 2024/10/28 | 1,591 | 1,665 | 1,580 | 1,665 | +55 | +3.4% | 56,500 |
| 2024/10/25 | 1,651 | 1,675 | 1,595 | 1,610 | -37 | -2.2% | 77,600 |
| 2024/10/24 | 1,660 | 1,730 | 1,637 | 1,647 | -29 | -1.7% | 75,600 |
| 2024/10/23 | 1,692 | 1,721 | 1,642 | 1,676 | -10 | -0.6% | 60,400 |
| 2024/10/22 | 1,661 | 1,757 | 1,657 | 1,686 | +25 | +1.5% | 143,400 |
| 2024/10/21 | 1,658 | 1,703 | 1,625 | 1,661 | +22 | +1.3% | 97,200 |
| 2024/10/18 | 1,672 | 1,697 | 1,635 | 1,639 | -60 | -3.5% | 176,000 |
| 2024/10/17 | 1,678 | 1,725 | 1,613 | 1,699 | +141 | +9.1% | 687,800 |
| 2024/10/16 | 1,558 | 1,558 | 1,558 | 1,558 | +300 | +23.8% | 47,200 |
| 2024/10/15 | 1,229 | 1,267 | 1,218 | 1,258 | +40 | +3.3% | 72,000 |
| 2024/10/11 | 1,199 | 1,239 | 1,192 | 1,218 | +30 | +2.5% | 33,700 |
| 2024/10/10 | 1,194 | 1,194 | 1,169 | 1,188 | -5 | -0.4% | 22,200 |
| 2024/10/09 | 1,195 | 1,203 | 1,189 | 1,193 | -6 | -0.5% | 23,300 |
| 2024/10/08 | 1,220 | 1,220 | 1,195 | 1,199 | -24 | -2% | 27,600 |
| 2024/10/07 | 1,250 | 1,250 | 1,218 | 1,223 | -17 | -1.4% | 20,700 |
101～
150
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
