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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 200 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,343 | 1,343 | 1,343 | 1,343 | -7 | -0.5% | 100 |
| 2025/06/04 | 1,355 | 1,355 | 1,350 | 1,350 | +10 | +0.7% | 500 |
| 2025/06/03 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 600 |
| 2025/06/02 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 200 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 1,319 | 1,350 | 1,319 | 1,350 | +5 | +0.4% | 700 |
| 2025/05/28 | 1,345 | 1,350 | 1,345 | 1,345 | +5 | +0.4% | 1,200 |
| 2025/05/27 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 100 |
| 2025/05/26 | 1,320 | 1,345 | 1,320 | 1,345 | -5 | -0.4% | 800 |
| 2025/05/23 | 1,363 | 1,363 | 1,350 | 1,350 | -14 | -1% | 1,200 |
| 2025/05/22 | 1,364 | 1,364 | 1,364 | 1,364 | -1 | -0.1% | 300 |
| 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 |
51～
100
件表示中 / 1441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 | 200,100円 | +8.1% | +16.5% | 1.25% | 18.73倍 | 1.82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 |
| Ｍマート | 129,500円 | +11.6% | +21.6% | 1.93% | 15.88倍 | 3.50倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| Ｒｅｂａｓｅ | 131,200円 | +20.1% | -0.2% | 0.00% | 19.03倍 | 4.67倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| シノプス | 99,600円 | +19.4% | +131.2% | 1.61% | 25.08倍 | 3.37倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ＤＬＥ | 14,700円 | +7.2% | - | 0.00% | 33.64倍 | 3.54倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
