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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 4,870 | 4,875 | 4,710 | 4,775 | -100 | -2.1% | 4,300 |
| 2018/09/13 | 4,850 | 4,920 | 4,500 | 4,875 | -25 | -0.5% | 14,700 |
| 2018/09/12 | 4,995 | 4,995 | 4,865 | 4,900 | -110 | -2.2% | 6,700 |
| 2018/09/11 | 5,040 | 5,040 | 4,920 | 5,010 | -10 | -0.2% | 10,700 |
| 2018/09/10 | 5,040 | 5,060 | 4,950 | 5,020 | -20 | -0.4% | 7,000 |
| 2018/09/07 | 4,990 | 5,040 | 4,905 | 5,040 | +20 | +0.4% | 8,600 |
| 2018/09/06 | 5,050 | 5,110 | 4,860 | 5,020 | -10 | -0.2% | 25,700 |
| 2018/09/05 | 5,220 | 5,450 | 4,820 | 5,030 | -40 | -0.8% | 74,100 |
| 2018/09/04 | 5,050 | 5,120 | 4,915 | 5,070 | -20 | -0.4% | 16,100 |
| 2018/09/03 | 5,000 | 5,090 | 4,935 | 5,090 | +115 | +2.3% | 17,600 |
| 2018/08/31 | 4,675 | 5,000 | 4,675 | 4,975 | +300 | +6.4% | 26,900 |
| 2018/08/30 | 4,830 | 4,830 | 4,675 | 4,675 | -85 | -1.8% | 8,900 |
| 2018/08/29 | 4,800 | 4,800 | 4,625 | 4,760 | -55 | -1.1% | 6,600 |
| 2018/08/28 | 4,820 | 4,880 | 4,800 | 4,815 | +30 | +0.6% | 8,900 |
| 2018/08/27 | 4,815 | 4,820 | 4,680 | 4,785 | +90 | +1.9% | 16,300 |
| 2018/08/24 | 4,320 | 4,735 | 4,285 | 4,695 | +445 | +10.5% | 22,900 |
| 2018/08/23 | 4,225 | 4,375 | 4,180 | 4,250 | +140 | +3.4% | 8,100 |
| 2018/08/22 | 4,140 | 4,235 | 4,050 | 4,110 | +110 | +2.8% | 6,300 |
| 2018/08/21 | 4,050 | 4,050 | 4,000 | 4,000 | -50 | -1.2% | 1,800 |
| 2018/08/20 | 3,960 | 4,180 | 3,960 | 4,050 | +95 | +2.4% | 3,900 |
| 2018/08/17 | 4,000 | 4,080 | 3,955 | 3,955 | ±0 | ±0% | 2,300 |
| 2018/08/16 | 4,150 | 4,150 | 3,950 | 3,955 | -195 | -4.7% | 11,000 |
| 2018/08/15 | 4,320 | 4,325 | 4,130 | 4,150 | -195 | -4.5% | 5,300 |
| 2018/08/14 | 4,315 | 4,460 | 4,300 | 4,345 | +35 | +0.8% | 1,300 |
| 2018/08/13 | 4,295 | 4,335 | 4,290 | 4,310 | -55 | -1.3% | 4,300 |
| 2018/08/10 | 4,460 | 4,460 | 4,350 | 4,365 | -25 | -0.6% | 6,400 |
| 2018/08/09 | 4,405 | 4,435 | 4,370 | 4,390 | -15 | -0.3% | 4,400 |
| 2018/08/08 | 4,370 | 4,460 | 4,370 | 4,405 | -100 | -2.2% | 4,400 |
| 2018/08/07 | 4,610 | 4,770 | 4,490 | 4,505 | -140 | -3% | 7,000 |
| 2018/08/06 | 4,340 | 4,815 | 4,320 | 4,645 | +325 | +7.5% | 17,300 |
| 2018/08/03 | 4,385 | 4,445 | 4,320 | 4,320 | -65 | -1.5% | 4,600 |
| 2018/08/02 | 4,315 | 4,390 | 4,315 | 4,385 | +35 | +0.8% | 2,800 |
| 2018/08/01 | 4,485 | 4,485 | 4,340 | 4,350 | -95 | -2.1% | 8,300 |
| 2018/07/31 | 4,500 | 4,550 | 4,340 | 4,445 | -90 | -2% | 13,200 |
| 2018/07/30 | 4,650 | 4,650 | 4,485 | 4,535 | -90 | -1.9% | 10,600 |
| 2018/07/27 | 4,710 | 4,735 | 4,600 | 4,625 | -85 | -1.8% | 5,800 |
| 2018/07/26 | 4,750 | 4,795 | 4,700 | 4,710 | -10 | -0.2% | 4,600 |
| 2018/07/25 | 4,885 | 4,885 | 4,720 | 4,720 | -100 | -2.1% | 5,200 |
| 2018/07/24 | 4,875 | 4,910 | 4,735 | 4,820 | +15 | +0.3% | 11,800 |
| 2018/07/23 | 4,545 | 4,805 | 4,485 | 4,805 | +190 | +4.1% | 13,700 |
| 2018/07/20 | 4,705 | 4,705 | 4,575 | 4,615 | -90 | -1.9% | 10,200 |
| 2018/07/19 | 4,790 | 4,855 | 4,680 | 4,705 | -85 | -1.8% | 12,800 |
| 2018/07/18 | 4,920 | 4,970 | 4,770 | 4,790 | -130 | -2.6% | 23,800 |
| 2018/07/17 | 5,170 | 5,170 | 4,920 | 4,920 | -260 | -5% | 20,900 |
| 2018/07/13 | 5,100 | 5,180 | 4,890 | 5,180 | +110 | +2.2% | 33,700 |
| 2018/07/12 | 5,230 | 5,270 | 5,060 | 5,070 | -130 | -2.5% | 21,300 |
| 2018/07/11 | 5,260 | 5,300 | 5,110 | 5,200 | -140 | -2.6% | 19,200 |
| 2018/07/10 | 5,640 | 5,640 | 5,310 | 5,340 | -250 | -4.5% | 33,300 |
| 2018/07/09 | 5,350 | 5,700 | 5,310 | 5,590 | +280 | +5.3% | 48,900 |
| 2018/07/06 | 5,020 | 5,310 | 4,730 | 5,310 | +300 | +6% | 33,100 |
1601～
1650
件表示中 / 1799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 | 132,400円 | +25.4% | +132.6% | 5.29% | 10.37倍 | 1.51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 |
| 日新商事 | 84,200円 | +1.2% | -20.2% | 2.38% | 18.74倍 | 0.25倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| ピクセル | 6,600円 | - | - | 0.00% | - | -22.22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 |
| 杉田エース | 113,500円 | +5.8% | -7.2% | 3.52% | 9.98倍 | 0.55倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 初穂商事 | 175,000円 | +4.8% | +3.9% | 4.29% | 5.76倍 | 0.61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
