パワーソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,366 | 1,370 | 1,365 | 1,365 | -1 | -0.1% | 1,900 |
| 2025/05/20 | 1,377 | 1,385 | 1,355 | 1,366 | +9 | +0.7% | 1,100 |
| 2025/05/19 | 1,360 | 1,360 | 1,348 | 1,357 | -18 | -1.3% | 1,900 |
| 2025/05/16 | 1,355 | 1,385 | 1,338 | 1,375 | +50 | +3.8% | 2,100 |
| 2025/05/15 | 1,388 | 1,388 | 1,325 | 1,325 | +44 | +3.4% | 13,100 |
| 2025/05/14 | 1,250 | 1,300 | 1,250 | 1,281 | +11 | +0.9% | 6,900 |
| 2025/05/13 | 1,260 | 1,270 | 1,250 | 1,270 | -10 | -0.8% | 1,100 |
| 2025/05/12 | 1,260 | 1,282 | 1,260 | 1,280 | +20 | +1.6% | 3,500 |
| 2025/05/09 | 1,262 | 1,267 | 1,250 | 1,260 | ±0 | ±0% | 14,300 |
| 2025/05/08 | 1,272 | 1,284 | 1,258 | 1,260 | -12 | -0.9% | 3,400 |
| 2025/05/07 | 1,300 | 1,300 | 1,256 | 1,272 | -7 | -0.5% | 5,900 |
| 2025/05/02 | 1,267 | 1,279 | 1,267 | 1,279 | - | - | 1,000 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,266 | 1,281 | 1,260 | 1,280 | -5 | -0.4% | 2,700 |
| 2025/04/28 | 1,285 | 1,285 | 1,285 | 1,285 | +5 | +0.4% | 100 |
| 2025/04/25 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 500 |
| 2025/04/24 | 1,259 | 1,270 | 1,259 | 1,270 | -19 | -1.5% | 600 |
| 2025/04/23 | 1,264 | 1,289 | 1,259 | 1,289 | +19 | +1.5% | 1,600 |
| 2025/04/22 | 1,264 | 1,278 | 1,261 | 1,270 | -13 | -1% | 2,700 |
| 2025/04/21 | 1,280 | 1,283 | 1,280 | 1,283 | +2 | +0.2% | 1,100 |
| 2025/04/18 | 1,280 | 1,282 | 1,280 | 1,281 | +11 | +0.9% | 5,300 |
| 2025/04/17 | 1,310 | 1,310 | 1,250 | 1,270 | +20 | +1.6% | 2,400 |
| 2025/04/16 | 1,279 | 1,279 | 1,250 | 1,250 | - | - | 2,300 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,299 | 1,300 | 1,299 | 1,300 | -1 | -0.1% | 200 |
| 2025/04/11 | 1,329 | 1,329 | 1,301 | 1,301 | +2 | +0.2% | 1,200 |
| 2025/04/10 | 1,258 | 1,300 | 1,258 | 1,299 | - | - | 2,600 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 1,307 | 1,307 | 1,285 | 1,285 | +38 | +3% | 300 |
| 2025/04/07 | 1,200 | 1,247 | 1,198 | 1,247 | -43 | -3.3% | 12,700 |
| 2025/04/04 | 1,315 | 1,320 | 1,279 | 1,290 | -35 | -2.6% | 10,200 |
| 2025/04/03 | 1,328 | 1,340 | 1,291 | 1,325 | -5 | -0.4% | 4,600 |
| 2025/04/02 | 1,330 | 1,340 | 1,330 | 1,330 | -15 | -1.1% | 2,200 |
| 2025/04/01 | 1,338 | 1,345 | 1,338 | 1,345 | +5 | +0.4% | 700 |
| 2025/03/31 | 1,345 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 2,700 |
| 2025/03/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2025/03/27 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 4,200 |
| 2025/03/26 | 1,350 | 1,370 | 1,330 | 1,370 | +20 | +1.5% | 6,200 |
| 2025/03/25 | 1,350 | 1,350 | 1,347 | 1,350 | ±0 | ±0% | 500 |
| 2025/03/24 | 1,350 | 1,355 | 1,350 | 1,350 | -10 | -0.7% | 3,900 |
| 2025/03/21 | 1,336 | 1,361 | 1,334 | 1,360 | +24 | +1.8% | 1,400 |
| 2025/03/19 | 1,335 | 1,336 | 1,335 | 1,336 | -14 | -1% | 400 |
| 2025/03/18 | 1,350 | 1,351 | 1,340 | 1,350 | -10 | -0.7% | 3,200 |
| 2025/03/17 | 1,406 | 1,406 | 1,360 | 1,360 | +10 | +0.7% | 800 |
| 2025/03/14 | 1,330 | 1,350 | 1,330 | 1,350 | - | - | 1,000 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 1,355 | 1,355 | 1,355 | 1,355 | +14 | +1% | 500 |
| 2025/03/11 | 1,369 | 1,380 | 1,328 | 1,341 | -19 | -1.4% | 10,300 |
| 2025/03/10 | 1,350 | 1,360 | 1,349 | 1,360 | +10 | +0.7% | 16,500 |
| 2025/03/07 | 1,350 | 1,350 | 1,349 | 1,350 | +25 | +1.9% | 1,800 |
1～
50
件表示中 / 1376件
類似銘柄と比較する
現在ご覧いただいている「ＰＳＯＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＳＯＬ | 136,400円 | +8.1% | +16.5% | 1.83% | 12.76倍 | 1.33倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| Ｇｌｏｂｅｅ | 83,800円 | +28.1% | +25.0% | 0.00% | 15.73倍 | 5.50倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| 日本一Ｓ | 81,900円 | -6.6% | - | 0.61% | 22.05倍 | 0.54倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| アウトルック | 120,000円 | +20.9% | +16.2% | 2.83% | 9.44倍 | 3.93倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| ブロドエンタ | 69,000円 | +27.7% | +16.1% | 0.00% | 10.55倍 | 3.50倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
市場注目の銘柄
チャート関連のコラム
