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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,375 | 1,398 | 1,375 | 1,398 | +18 | +1.3% | 700 |
| 2024/10/04 | 1,360 | 1,380 | 1,340 | 1,380 | +18 | +1.3% | 6,100 |
| 2024/10/03 | 1,370 | 1,370 | 1,330 | 1,362 | -8 | -0.6% | 3,400 |
| 2024/10/02 | 1,369 | 1,370 | 1,369 | 1,370 | +1 | +0.1% | 900 |
| 2024/10/01 | 1,381 | 1,381 | 1,346 | 1,369 | +18 | +1.3% | 1,400 |
| 2024/09/30 | 1,368 | 1,370 | 1,351 | 1,351 | -44 | -3.2% | 1,500 |
| 2024/09/27 | 1,391 | 1,395 | 1,350 | 1,395 | +14 | +1% | 1,600 |
| 2024/09/26 | 1,386 | 1,420 | 1,360 | 1,381 | -5 | -0.4% | 1,400 |
| 2024/09/25 | 1,416 | 1,416 | 1,386 | 1,386 | -31 | -2.2% | 300 |
| 2024/09/24 | 1,417 | 1,417 | 1,417 | 1,417 | -3 | -0.2% | 600 |
| 2024/09/20 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,000 |
| 2024/09/19 | 1,380 | 1,420 | 1,380 | 1,420 | +20 | +1.4% | 1,000 |
| 2024/09/18 | 1,400 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 600 |
| 2024/09/17 | 1,374 | 1,400 | 1,374 | 1,400 | +32 | +2.3% | 900 |
| 2024/09/13 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 200 |
| 2024/09/12 | 1,350 | 1,368 | 1,350 | 1,368 | +18 | +1.3% | 1,100 |
| 2024/09/11 | 1,368 | 1,368 | 1,340 | 1,350 | -18 | -1.3% | 4,300 |
| 2024/09/10 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 1,700 |
| 2024/09/09 | 1,358 | 1,368 | 1,358 | 1,368 | +10 | +0.7% | 600 |
| 2024/09/06 | 1,358 | 1,358 | 1,357 | 1,358 | +8 | +0.6% | 500 |
| 2024/09/05 | 1,320 | 1,350 | 1,320 | 1,350 | ±0 | ±0% | 500 |
| 2024/09/04 | 1,350 | 1,350 | 1,340 | 1,350 | -11 | -0.8% | 5,400 |
| 2024/09/03 | 1,390 | 1,390 | 1,330 | 1,361 | +1 | +0.1% | 2,000 |
| 2024/09/02 | 1,370 | 1,375 | 1,360 | 1,360 | -8 | -0.6% | 2,200 |
| 2024/08/30 | 1,350 | 1,368 | 1,350 | 1,368 | +28 | +2.1% | 200 |
| 2024/08/29 | 1,340 | 1,340 | 1,327 | 1,340 | -10 | -0.7% | 600 |
| 2024/08/28 | 1,330 | 1,350 | 1,326 | 1,350 | +19 | +1.4% | 2,900 |
| 2024/08/27 | 1,345 | 1,350 | 1,326 | 1,331 | -14 | -1% | 2,100 |
| 2024/08/26 | 1,350 | 1,351 | 1,326 | 1,345 | -7 | -0.5% | 1,900 |
| 2024/08/23 | 1,339 | 1,352 | 1,339 | 1,352 | +18 | +1.3% | 200 |
| 2024/08/22 | 1,306 | 1,334 | 1,300 | 1,334 | -2 | -0.1% | 14,700 |
| 2024/08/21 | 1,342 | 1,377 | 1,336 | 1,336 | -26 | -1.9% | 2,800 |
| 2024/08/20 | 1,333 | 1,370 | 1,333 | 1,362 | +32 | +2.4% | 4,900 |
| 2024/08/19 | 1,388 | 1,402 | 1,330 | 1,330 | -60 | -4.3% | 3,700 |
| 2024/08/16 | 1,385 | 1,460 | 1,366 | 1,390 | +9 | +0.7% | 4,800 |
| 2024/08/15 | 1,361 | 1,413 | 1,360 | 1,381 | -114 | -7.6% | 7,700 |
| 2024/08/14 | 1,405 | 1,496 | 1,375 | 1,495 | +95 | +6.8% | 5,900 |
| 2024/08/13 | 1,380 | 1,400 | 1,370 | 1,400 | +40 | +2.9% | 1,000 |
| 2024/08/09 | 1,325 | 1,360 | 1,319 | 1,360 | +65 | +5% | 2,200 |
| 2024/08/08 | 1,264 | 1,295 | 1,263 | 1,295 | +45 | +3.6% | 800 |
| 2024/08/07 | 1,220 | 1,279 | 1,191 | 1,250 | +40 | +3.3% | 2,000 |
| 2024/08/06 | 1,242 | 1,297 | 1,181 | 1,210 | +37 | +3.2% | 9,700 |
| 2024/08/05 | 1,332 | 1,332 | 1,152 | 1,173 | -279 | -19.2% | 39,700 |
| 2024/08/02 | 1,485 | 1,550 | 1,449 | 1,452 | -113 | -7.2% | 6,800 |
| 2024/08/01 | 1,620 | 1,620 | 1,565 | 1,565 | -55 | -3.4% | 1,000 |
| 2024/07/31 | 1,589 | 1,620 | 1,589 | 1,620 | +30 | +1.9% | 1,500 |
| 2024/07/30 | 1,580 | 1,627 | 1,580 | 1,590 | -1,650 | -50.9% | 2,100 |
| 2024/07/29 | 3,155 | 3,240 | 3,150 | 3,240 | +85 | +2.7% | 1,500 |
| 2024/07/26 | 3,280 | 3,280 | 3,155 | 3,155 | -135 | -4.1% | 700 |
| 2024/07/25 | 3,215 | 3,290 | 3,180 | 3,290 | +75 | +2.3% | 1,100 |
151～
200
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
