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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 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 |
| 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 |
151～
200
件表示中 / 1411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 | 137,000円 | +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 |
| エルテス | 70,700円 | +12.1% | +400.0% | 0.00% | 25.09倍 | 2.34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 |
| リビンＴ | 318,000円 | +0.8% | +57.9% | 0.00% | 16.98倍 | 2.52倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| エンカレッジ | 60,600円 | +12.0% | 0.0% | 4.29% | 19.22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 |
| ブロドエンタ | 68,500円 | +27.7% | +16.1% | 0.00% | 10.47倍 | 3.47倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
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
