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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 2,042 | 2,200 | 1,901 | 1,901 | -186 | -8.9% | 16,100 |
2020/03/17 | 1,880 | 2,090 | 1,880 | 2,087 | +164 | +8.5% | 13,000 |
2020/03/16 | 1,949 | 1,999 | 1,900 | 1,923 | +94 | +5.1% | 16,900 |
2020/03/13 | 1,781 | 1,880 | 1,750 | 1,829 | -133 | -6.8% | 28,600 |
2020/03/12 | 2,010 | 2,129 | 1,941 | 1,962 | -177 | -8.3% | 31,800 |
2020/03/11 | 2,383 | 2,399 | 2,139 | 2,139 | -194 | -8.3% | 14,100 |
2020/03/10 | 2,030 | 2,370 | 1,952 | 2,333 | +153 | +7% | 23,600 |
2020/03/09 | 2,350 | 2,350 | 2,130 | 2,180 | -297 | -12% | 26,700 |
2020/03/06 | 2,561 | 2,561 | 2,465 | 2,477 | -134 | -5.1% | 10,100 |
2020/03/05 | 2,649 | 2,650 | 2,567 | 2,611 | +84 | +3.3% | 14,300 |
2020/03/04 | 2,400 | 2,582 | 2,386 | 2,527 | +52 | +2.1% | 19,700 |
2020/03/03 | 2,623 | 2,668 | 2,475 | 2,475 | -98 | -3.8% | 17,200 |
2020/03/02 | 2,446 | 2,649 | 2,399 | 2,573 | +308 | +13.6% | 22,500 |
2020/02/28 | 2,473 | 2,490 | 2,265 | 2,265 | -208 | -8.4% | 31,700 |
2020/02/27 | 2,755 | 2,755 | 2,461 | 2,473 | -270 | -9.8% | 37,900 |
2020/02/26 | 2,785 | 2,830 | 2,740 | 2,743 | -42 | -1.5% | 18,100 |
2020/02/25 | 2,740 | 2,840 | 2,701 | 2,785 | -205 | -6.9% | 25,600 |
2020/02/21 | 2,950 | 3,035 | 2,934 | 2,990 | -15 | -0.5% | 13,200 |
2020/02/20 | 3,250 | 3,250 | 3,000 | 3,005 | -195 | -6.1% | 24,600 |
2020/02/19 | 3,010 | 3,210 | 3,010 | 3,200 | +190 | +6.3% | 31,700 |
2020/02/18 | 3,160 | 3,160 | 2,902 | 3,010 | -175 | -5.5% | 52,700 |
2020/02/17 | 3,340 | 3,370 | 3,185 | 3,185 | -700 | -18% | 102,000 |
2020/02/14 | 4,005 | 4,040 | 3,865 | 3,885 | -115 | -2.9% | 26,700 |
2020/02/13 | 3,995 | 4,010 | 3,940 | 4,000 | +55 | +1.4% | 8,700 |
2020/02/12 | 3,950 | 4,030 | 3,855 | 3,945 | +20 | +0.5% | 12,000 |
2020/02/10 | 3,740 | 3,930 | 3,710 | 3,925 | +150 | +4% | 18,200 |
2020/02/07 | 3,880 | 3,880 | 3,755 | 3,775 | -85 | -2.2% | 8,700 |
2020/02/06 | 3,870 | 3,890 | 3,840 | 3,860 | -30 | -0.8% | 8,400 |
2020/02/05 | 3,880 | 3,905 | 3,800 | 3,890 | +80 | +2.1% | 15,800 |
2020/02/04 | 3,725 | 3,820 | 3,700 | 3,810 | +85 | +2.3% | 12,000 |
2020/02/03 | 3,475 | 3,760 | 3,475 | 3,725 | +120 | +3.3% | 17,500 |
2020/01/31 | 3,600 | 3,685 | 3,550 | 3,605 | -15 | -0.4% | 13,700 |
2020/01/30 | 3,745 | 3,850 | 3,525 | 3,620 | -170 | -4.5% | 43,600 |
2020/01/29 | 3,850 | 3,885 | 3,745 | 3,790 | -75 | -1.9% | 14,900 |
2020/01/28 | 3,780 | 3,865 | 3,770 | 3,865 | +75 | +2% | 11,100 |
2020/01/27 | 3,900 | 3,900 | 3,785 | 3,790 | -255 | -6.3% | 34,100 |
2020/01/24 | 4,095 | 4,140 | 3,940 | 4,045 | -40 | -1% | 18,800 |
2020/01/23 | 4,090 | 4,165 | 4,025 | 4,085 | ±0 | ±0% | 21,400 |
2020/01/22 | 3,935 | 4,090 | 3,900 | 4,085 | +170 | +4.3% | 10,800 |
2020/01/21 | 4,020 | 4,085 | 3,895 | 3,915 | -95 | -2.4% | 17,200 |
2020/01/20 | 4,180 | 4,195 | 3,995 | 4,010 | -185 | -4.4% | 25,200 |
2020/01/17 | 3,935 | 4,195 | 3,920 | 4,195 | +310 | +8% | 40,500 |
2020/01/16 | 3,800 | 3,905 | 3,785 | 3,885 | +45 | +1.2% | 9,000 |
2020/01/15 | 3,900 | 3,905 | 3,790 | 3,840 | -50 | -1.3% | 9,700 |
2020/01/14 | 3,925 | 3,925 | 3,835 | 3,890 | -20 | -0.5% | 8,100 |
2020/01/10 | 3,935 | 3,950 | 3,810 | 3,910 | +5 | +0.1% | 10,000 |
2020/01/09 | 3,850 | 3,930 | 3,845 | 3,905 | +90 | +2.4% | 11,200 |
2020/01/08 | 3,990 | 3,990 | 3,765 | 3,815 | -175 | -4.4% | 32,900 |
2020/01/07 | 4,000 | 4,065 | 3,930 | 3,990 | -10 | -0.3% | 16,300 |
2020/01/06 | 4,000 | 4,110 | 3,960 | 4,000 | -45 | -1.1% | 23,600 |
1301~
1350
件表示中 / 1412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 | - | +8.1% | +16.5% | - | - | - |
|
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 |
ブイキューブ | 16,200円 | -4.4% | - | 0.00% | 41.97倍 | -30.39倍 |
|
Web会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
エルテス | 70,100円 | +12.1% | +400.0% | 0.00% | 24.88倍 | 2.32倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のDX推進も。ラックと提携 |
エンカレッジ | 60,800円 | +12.0% | 0.0% | 4.28% | 19.28倍 | 1.15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 |
ナイル | 49,300円 | +8.5% | - | 0.00% | - | 7.28倍 |
|
デジタルマーケなど扱うDX事業、新車・中古車リース扱う自動車特化型DX事業が2本柱 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム