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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 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 |
| 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 |
201～
250
件表示中 / 1442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 | 198,800円 | +8.1% | +16.5% | 1.26% | 18.60倍 | 1.81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 |
| シノプス | 99,200円 | +19.4% | +131.2% | 1.61% | 24.97倍 | 3.36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 |
| ＡＰＬＩＸ | 28,200円 | +1.6% | -5.7% | 1.24% | 40.93倍 | 2.38倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ＴａｌｅｎｔＸ | 106,700円 | +25.9% | +10.9% | 0.00% | 27.71倍 | 13.34倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＳＥ Ｈ＆Ｉ | 35,800円 | +2.2% | +11.1% | 0.98% | 9.49倍 | 0.63倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
