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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,350 | 1,350 | 1,349 | 1,350 | +25 | +1.9% | 1,800 |
| 2025/03/06 | 1,320 | 1,350 | 1,320 | 1,325 | +1 | +0.1% | 3,800 |
| 2025/03/05 | 1,325 | 1,335 | 1,310 | 1,324 | -22 | -1.6% | 2,600 |
| 2025/03/04 | 1,323 | 1,346 | 1,322 | 1,346 | +21 | +1.6% | 2,400 |
| 2025/03/03 | 1,326 | 1,349 | 1,320 | 1,325 | -20 | -1.5% | 4,600 |
| 2025/02/28 | 1,345 | 1,346 | 1,317 | 1,345 | ±0 | ±0% | 1,300 |
| 2025/02/27 | 1,330 | 1,345 | 1,330 | 1,345 | +25 | +1.9% | 1,800 |
| 2025/02/26 | 1,315 | 1,320 | 1,312 | 1,320 | +5 | +0.4% | 1,300 |
| 2025/02/25 | 1,315 | 1,319 | 1,315 | 1,315 | -5 | -0.4% | 2,500 |
| 2025/02/21 | 1,315 | 1,325 | 1,315 | 1,320 | -6 | -0.5% | 2,000 |
| 2025/02/20 | 1,312 | 1,326 | 1,312 | 1,326 | +6 | +0.5% | 400 |
| 2025/02/19 | 1,301 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 3,500 |
| 2025/02/18 | 1,321 | 1,325 | 1,319 | 1,320 | -1 | -0.1% | 54,300 |
| 2025/02/17 | 1,305 | 1,330 | 1,279 | 1,321 | -39 | -2.9% | 26,400 |
| 2025/02/14 | 1,392 | 1,392 | 1,360 | 1,360 | -10 | -0.7% | 6,400 |
| 2025/02/13 | 1,440 | 1,440 | 1,367 | 1,370 | -40 | -2.8% | 10,800 |
| 2025/02/12 | 1,383 | 1,410 | 1,382 | 1,410 | +26 | +1.9% | 6,900 |
| 2025/02/10 | 1,369 | 1,384 | 1,365 | 1,384 | +21 | +1.5% | 8,200 |
| 2025/02/07 | 1,350 | 1,363 | 1,350 | 1,363 | +3 | +0.2% | 400 |
| 2025/02/06 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 1,900 |
| 2025/02/05 | 1,338 | 1,350 | 1,338 | 1,350 | +10 | +0.7% | 200 |
| 2025/02/04 | 1,350 | 1,363 | 1,340 | 1,340 | ±0 | ±0% | 900 |
| 2025/02/03 | 1,342 | 1,355 | 1,340 | 1,340 | -20 | -1.5% | 2,900 |
| 2025/01/31 | 1,360 | 1,361 | 1,337 | 1,360 | ±0 | ±0% | 1,300 |
| 2025/01/30 | 1,350 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 500 |
| 2025/01/29 | 1,350 | 1,364 | 1,350 | 1,350 | +34 | +2.6% | 2,900 |
| 2025/01/28 | 1,345 | 1,345 | 1,316 | 1,316 | -24 | -1.8% | 200 |
| 2025/01/27 | 1,314 | 1,345 | 1,301 | 1,340 | +40 | +3.1% | 18,300 |
| 2025/01/24 | 1,286 | 1,300 | 1,286 | 1,300 | +1 | +0.1% | 1,100 |
| 2025/01/23 | 1,290 | 1,299 | 1,285 | 1,299 | +19 | +1.5% | 1,600 |
| 2025/01/22 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 100 |
| 2025/01/21 | 1,281 | 1,281 | 1,279 | 1,280 | ±0 | ±0% | 4,600 |
| 2025/01/20 | 1,231 | 1,280 | 1,231 | 1,280 | +49 | +4% | 2,800 |
| 2025/01/17 | 1,230 | 1,260 | 1,230 | 1,231 | -5 | -0.4% | 2,000 |
| 2025/01/16 | 1,250 | 1,250 | 1,231 | 1,236 | +1 | +0.1% | 3,200 |
| 2025/01/15 | 1,226 | 1,236 | 1,226 | 1,235 | +6 | +0.5% | 1,100 |
| 2025/01/14 | 1,225 | 1,248 | 1,225 | 1,229 | ±0 | ±0% | 3,900 |
| 2025/01/10 | 1,220 | 1,245 | 1,215 | 1,229 | +4 | +0.3% | 3,800 |
| 2025/01/09 | 1,239 | 1,239 | 1,216 | 1,225 | +3 | +0.2% | 4,300 |
| 2025/01/08 | 1,215 | 1,238 | 1,215 | 1,222 | +20 | +1.7% | 6,000 |
| 2025/01/07 | 1,186 | 1,213 | 1,186 | 1,202 | -6 | -0.5% | 3,800 |
| 2025/01/06 | 1,175 | 1,208 | 1,175 | 1,208 | +66 | +5.8% | 16,400 |
| 2024/12/30 | 1,156 | 1,160 | 1,142 | 1,142 | -13 | -1.1% | 4,000 |
| 2024/12/27 | 1,149 | 1,155 | 1,149 | 1,155 | -3 | -0.3% | 1,800 |
| 2024/12/26 | 1,150 | 1,158 | 1,148 | 1,158 | +8 | +0.7% | 2,700 |
| 2024/12/25 | 1,180 | 1,180 | 1,150 | 1,150 | ±0 | ±0% | 2,400 |
| 2024/12/24 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 4,700 |
| 2024/12/23 | 1,140 | 1,151 | 1,140 | 1,150 | +12 | +1.1% | 19,000 |
| 2024/12/20 | 1,145 | 1,149 | 1,135 | 1,138 | -12 | -1% | 700 |
| 2024/12/19 | 1,133 | 1,150 | 1,133 | 1,150 | +8 | +0.7% | 600 |
51～
100
件表示中 / 1377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 |
| エンカレッジ | 61,100円 | +12.0% | 0.0% | 4.26% | 19.38倍 | 1.16倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| ＴｒｕｅＤａｔａ | 87,400円 | +28.7% | +230.6% | 0.00% | 32.76倍 | 3.91倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| 日本一Ｓ | 81,900円 | -6.6% | - | 0.61% | 22.05倍 | 0.53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 |
| システムインテ | 37,900円 | +15.4% | +32.5% | 2.37% | 16.22倍 | 1.01倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
市場注目の銘柄
チャート関連のコラム
