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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,146 | 1,146 | 1,136 | 1,142 | -4 | -0.3% | 2,000 |
| 2024/12/17 | 1,127 | 1,150 | 1,127 | 1,146 | +19 | +1.7% | 4,800 |
| 2024/12/16 | 1,135 | 1,150 | 1,127 | 1,127 | -5 | -0.4% | 1,800 |
| 2024/12/13 | 1,147 | 1,147 | 1,132 | 1,132 | -3 | -0.3% | 800 |
| 2024/12/12 | 1,136 | 1,150 | 1,126 | 1,135 | -2 | -0.2% | 4,900 |
| 2024/12/11 | 1,154 | 1,155 | 1,136 | 1,137 | -4 | -0.4% | 4,500 |
| 2024/12/10 | 1,145 | 1,145 | 1,135 | 1,141 | -9 | -0.8% | 4,200 |
| 2024/12/09 | 1,157 | 1,165 | 1,150 | 1,150 | -6 | -0.5% | 3,900 |
| 2024/12/06 | 1,156 | 1,157 | 1,156 | 1,156 | ±0 | ±0% | 400 |
| 2024/12/05 | 1,167 | 1,170 | 1,156 | 1,156 | -8 | -0.7% | 700 |
| 2024/12/04 | 1,165 | 1,166 | 1,164 | 1,164 | -12 | -1% | 2,400 |
| 2024/12/03 | 1,166 | 1,176 | 1,160 | 1,176 | +10 | +0.9% | 3,400 |
| 2024/12/02 | 1,180 | 1,180 | 1,156 | 1,166 | -15 | -1.3% | 3,100 |
| 2024/11/29 | 1,163 | 1,181 | 1,161 | 1,181 | +10 | +0.9% | 5,500 |
| 2024/11/28 | 1,176 | 1,177 | 1,166 | 1,171 | -5 | -0.4% | 2,600 |
| 2024/11/27 | 1,189 | 1,189 | 1,175 | 1,176 | -15 | -1.3% | 400 |
| 2024/11/26 | 1,196 | 1,196 | 1,174 | 1,191 | -6 | -0.5% | 5,400 |
| 2024/11/25 | 1,199 | 1,200 | 1,197 | 1,197 | +12 | +1% | 2,200 |
| 2024/11/22 | 1,175 | 1,189 | 1,165 | 1,185 | +10 | +0.9% | 6,100 |
| 2024/11/21 | 1,190 | 1,190 | 1,173 | 1,175 | -16 | -1.3% | 3,600 |
| 2024/11/20 | 1,194 | 1,206 | 1,190 | 1,191 | -9 | -0.8% | 1,000 |
| 2024/11/19 | 1,215 | 1,215 | 1,200 | 1,200 | -1 | -0.1% | 1,800 |
| 2024/11/18 | 1,200 | 1,215 | 1,185 | 1,201 | -12 | -1% | 9,300 |
| 2024/11/15 | 1,270 | 1,270 | 1,168 | 1,213 | -157 | -11.5% | 26,200 |
| 2024/11/14 | 1,348 | 1,389 | 1,340 | 1,370 | +24 | +1.8% | 3,300 |
| 2024/11/13 | 1,360 | 1,367 | 1,346 | 1,346 | -29 | -2.1% | 400 |
| 2024/11/12 | 1,375 | 1,375 | 1,375 | 1,375 | +25 | +1.9% | 400 |
| 2024/11/11 | 1,350 | 1,354 | 1,350 | 1,350 | +30 | +2.3% | 600 |
| 2024/11/08 | 1,354 | 1,354 | 1,320 | 1,320 | -35 | -2.6% | 1,800 |
| 2024/11/07 | 1,355 | 1,355 | 1,355 | 1,355 | +10 | +0.7% | 100 |
| 2024/11/06 | 1,331 | 1,356 | 1,331 | 1,345 | +10 | +0.7% | 1,200 |
| 2024/11/05 | 1,361 | 1,361 | 1,314 | 1,335 | -30 | -2.2% | 1,300 |
| 2024/11/01 | 1,365 | 1,365 | 1,365 | 1,365 | -10 | -0.7% | 3,600 |
| 2024/10/31 | 1,360 | 1,380 | 1,350 | 1,375 | +15 | +1.1% | 2,000 |
| 2024/10/30 | 1,390 | 1,420 | 1,360 | 1,360 | -30 | -2.2% | 2,300 |
| 2024/10/29 | 1,320 | 1,390 | 1,320 | 1,390 | +45 | +3.3% | 1,000 |
| 2024/10/28 | 1,330 | 1,345 | 1,330 | 1,345 | +15 | +1.1% | 500 |
| 2024/10/25 | 1,329 | 1,330 | 1,284 | 1,330 | ±0 | ±0% | 3,100 |
| 2024/10/24 | 1,322 | 1,350 | 1,322 | 1,330 | +4 | +0.3% | 1,800 |
| 2024/10/23 | 1,367 | 1,380 | 1,326 | 1,326 | -71 | -5.1% | 2,700 |
| 2024/10/22 | 1,397 | 1,397 | 1,397 | 1,397 | -3 | -0.2% | 100 |
| 2024/10/21 | 1,400 | 1,400 | 1,400 | 1,400 | +2 | +0.1% | 100 |
| 2024/10/18 | 1,394 | 1,399 | 1,385 | 1,398 | +3 | +0.2% | 1,400 |
| 2024/10/17 | 1,395 | 1,395 | 1,395 | 1,395 | -13 | -0.9% | 100 |
| 2024/10/16 | 1,439 | 1,439 | 1,396 | 1,408 | -16 | -1.1% | 900 |
| 2024/10/15 | 1,419 | 1,424 | 1,419 | 1,424 | ±0 | ±0% | 1,200 |
| 2024/10/11 | 1,410 | 1,424 | 1,410 | 1,424 | +14 | +1% | 600 |
| 2024/10/10 | 1,415 | 1,415 | 1,400 | 1,410 | -35 | -2.4% | 500 |
| 2024/10/09 | 1,395 | 1,445 | 1,395 | 1,445 | +39 | +2.8% | 1,000 |
| 2024/10/08 | 1,430 | 1,430 | 1,406 | 1,406 | +8 | +0.6% | 600 |
101～
150
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
