ポールトゥウィンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,256.5 | 1,283.5 | 1,254.5 | 1,273 | +2 | +0.2% | 205,600 |
| 2018/08/30 | 1,245.5 | 1,290 | 1,238.5 | 1,271 | +30 | +2.4% | 300,000 |
| 2018/08/29 | 1,250 | 1,253 | 1,239 | 1,241 | -9 | -0.7% | 107,800 |
| 2018/08/28 | 1,257.5 | 1,260.5 | 1,238.5 | 1,250 | +11.5 | +0.9% | 296,000 |
| 2018/08/27 | 1,225 | 1,244.5 | 1,212.5 | 1,238.5 | +11.5 | +0.9% | 203,400 |
| 2018/08/24 | 1,232 | 1,233 | 1,185 | 1,227 | -4 | -0.3% | 207,000 |
| 2018/08/23 | 1,192 | 1,235 | 1,192 | 1,231 | +34 | +2.8% | 218,200 |
| 2018/08/22 | 1,171 | 1,210 | 1,170 | 1,197 | +24 | +2% | 170,800 |
| 2018/08/21 | 1,180 | 1,182 | 1,162.5 | 1,173 | -7.5 | -0.6% | 122,800 |
| 2018/08/20 | 1,207.5 | 1,207.5 | 1,180 | 1,180.5 | -19.5 | -1.6% | 190,800 |
| 2018/08/17 | 1,220.5 | 1,225.5 | 1,195 | 1,200 | -20.5 | -1.7% | 276,200 |
| 2018/08/16 | 1,229.5 | 1,244 | 1,202 | 1,220.5 | -26 | -2.1% | 157,200 |
| 2018/08/15 | 1,225 | 1,258.5 | 1,216.5 | 1,246.5 | +24 | +2% | 345,600 |
| 2018/08/14 | 1,205 | 1,222.5 | 1,193 | 1,222.5 | +27 | +2.3% | 114,400 |
| 2018/08/13 | 1,206.5 | 1,222 | 1,194 | 1,195.5 | -31.5 | -2.6% | 103,000 |
| 2018/08/10 | 1,250 | 1,250.5 | 1,216.5 | 1,227 | -28.5 | -2.3% | 157,800 |
| 2018/08/09 | 1,260 | 1,281 | 1,253 | 1,255.5 | -9 | -0.7% | 104,200 |
| 2018/08/08 | 1,245 | 1,272.5 | 1,245 | 1,264.5 | +25.5 | +2.1% | 215,200 |
| 2018/08/07 | 1,239.5 | 1,256 | 1,225.5 | 1,239 | -7.5 | -0.6% | 163,400 |
| 2018/08/06 | 1,256 | 1,277.5 | 1,242 | 1,246.5 | -22 | -1.7% | 131,600 |
| 2018/08/03 | 1,277.5 | 1,300.5 | 1,262.5 | 1,268.5 | -23.5 | -1.8% | 252,000 |
| 2018/08/02 | 1,338 | 1,341.5 | 1,283 | 1,292 | -42 | -3.1% | 333,800 |
| 2018/08/01 | 1,348.5 | 1,354 | 1,313.5 | 1,334 | +7 | +0.5% | 238,800 |
| 2018/07/31 | 1,367.5 | 1,386.5 | 1,323 | 1,327 | -48 | -3.5% | 383,800 |
| 2018/07/30 | 1,409.5 | 1,419 | 1,367.5 | 1,375 | -42 | -3% | 225,800 |
| 2018/07/27 | 1,432.5 | 1,443.5 | 1,405.5 | 1,417 | +4 | +0.3% | 139,000 |
| 2018/07/26 | 1,430 | 1,447.5 | 1,394.5 | 1,413 | +7.5 | +0.5% | 269,800 |
| 2018/07/25 | 1,410 | 1,438.5 | 1,386 | 1,405.5 | -9 | -0.6% | 119,200 |
| 2018/07/24 | 1,403.5 | 1,417 | 1,383.5 | 1,414.5 | +23.5 | +1.7% | 289,400 |
| 2018/07/23 | 1,392.5 | 1,399 | 1,370 | 1,391 | -8.5 | -0.6% | 160,400 |
| 2018/07/20 | 1,397 | 1,415.5 | 1,384 | 1,399.5 | +16 | +1.2% | 191,200 |
| 2018/07/19 | 1,401 | 1,420 | 1,377 | 1,383.5 | -24.5 | -1.7% | 157,200 |
| 2018/07/18 | 1,399.5 | 1,417.5 | 1,367.5 | 1,408 | +18 | +1.3% | 296,400 |
| 2018/07/17 | 1,363.5 | 1,406 | 1,350 | 1,390 | +41 | +3% | 329,800 |
| 2018/07/13 | 1,322.5 | 1,360.5 | 1,303.5 | 1,349 | +43 | +3.3% | 408,000 |
| 2018/07/12 | 1,198 | 1,310 | 1,198 | 1,306 | +121.5 | +10.3% | 420,400 |
| 2018/07/11 | 1,173.5 | 1,197.5 | 1,167 | 1,184.5 | +0.5 | ±0% | 88,400 |
| 2018/07/10 | 1,195.5 | 1,197.5 | 1,171 | 1,184 | -7 | -0.6% | 81,200 |
| 2018/07/09 | 1,146 | 1,195 | 1,140.5 | 1,191 | +45.5 | +4% | 110,800 |
| 2018/07/06 | 1,145.5 | 1,164 | 1,116.5 | 1,145.5 | -20 | -1.7% | 174,400 |
| 2018/07/05 | 1,164.5 | 1,209.5 | 1,159.5 | 1,165.5 | -9 | -0.8% | 129,600 |
| 2018/07/04 | 1,152 | 1,186.5 | 1,147 | 1,174.5 | +13 | +1.1% | 100,200 |
| 2018/07/03 | 1,159.5 | 1,182.5 | 1,148.5 | 1,161.5 | +9 | +0.8% | 70,000 |
| 2018/07/02 | 1,201.5 | 1,201.5 | 1,151.5 | 1,152.5 | -42.5 | -3.6% | 70,400 |
| 2018/06/29 | 1,192.5 | 1,213 | 1,187.5 | 1,195 | +8.5 | +0.7% | 85,000 |
| 2018/06/28 | 1,197 | 1,199.5 | 1,167 | 1,186.5 | +4 | +0.3% | 115,400 |
| 2018/06/27 | 1,128.5 | 1,186.5 | 1,127 | 1,182.5 | +33.5 | +2.9% | 104,000 |
| 2018/06/26 | 1,162.5 | 1,165.5 | 1,147 | 1,149 | -21 | -1.8% | 96,800 |
| 2018/06/25 | 1,185.5 | 1,198.5 | 1,168.5 | 1,170 | -25 | -2.1% | 89,000 |
| 2018/06/22 | 1,176 | 1,195 | 1,166 | 1,195 | +8.5 | +0.7% | 133,600 |
1701～
1750
件表示中 / 3383件
類似銘柄と比較する
現在ご覧いただいている「ポールＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ポールＨＤ | 37,900円 | +5.4% | +53.2% | 4.22% | 43.22倍 | 1.08倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| ウィルズ | 70,000円 | +10.0% | +10.6% | 1.86% | 18.87倍 | 6.37倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ＳＳＳＫ ＨＤ | 85,400円 | +1.8% | +46.2% | 1.87% | 18.70倍 | 1.75倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| カウリス | 221,900円 | +13.4% | +0.5% | 0.00% | 57.40倍 | 9.81倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| マクアケ | 113,000円 | +10.6% | - | 0.00% | 49.67倍 | 2.76倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
市場注目の銘柄
チャート関連のコラム
