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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,198.5 | 1,211.5 | 1,161.5 | 1,186.5 | -17.5 | -1.5% | 137,400 |
| 2018/06/20 | 1,178 | 1,212.5 | 1,177 | 1,204 | +1 | +0.1% | 147,600 |
| 2018/06/19 | 1,205 | 1,230.5 | 1,199.5 | 1,203 | -6.5 | -0.5% | 139,000 |
| 2018/06/18 | 1,211 | 1,225 | 1,192.5 | 1,209.5 | -13.5 | -1.1% | 186,600 |
| 2018/06/15 | 1,240.5 | 1,249.5 | 1,217 | 1,223 | -2.5 | -0.2% | 135,200 |
| 2018/06/14 | 1,215 | 1,275.5 | 1,215 | 1,225.5 | -13 | -1% | 523,600 |
| 2018/06/13 | 1,233.5 | 1,246.5 | 1,210.5 | 1,238.5 | +11.5 | +0.9% | 335,800 |
| 2018/06/12 | 1,182.5 | 1,260 | 1,162.5 | 1,227 | +69.5 | +6% | 778,000 |
| 2018/06/11 | 1,039.5 | 1,177.5 | 1,038 | 1,157.5 | +115 | +11% | 842,800 |
| 2018/06/08 | 1,030 | 1,053.5 | 1,027 | 1,042.5 | +12 | +1.2% | 180,000 |
| 2018/06/07 | 1,037.5 | 1,039 | 1,023.5 | 1,030.5 | +0.5 | ±0% | 73,600 |
| 2018/06/06 | 1,030 | 1,046.5 | 1,026.5 | 1,030 | ±0 | ±0% | 115,200 |
| 2018/06/05 | 1,026.5 | 1,036.5 | 1,019.5 | 1,030 | -0.5 | ±0% | 91,600 |
| 2018/06/04 | 1,027 | 1,038 | 1,023.5 | 1,030.5 | +3.5 | +0.3% | 68,400 |
| 2018/06/01 | 1,018 | 1,033.5 | 1,011.5 | 1,027 | -3 | -0.3% | 118,000 |
| 2018/05/31 | 1,010 | 1,037.5 | 1,010 | 1,030 | +20 | +2% | 155,400 |
| 2018/05/30 | 1,020 | 1,024.5 | 1,008 | 1,010 | -17 | -1.7% | 66,200 |
| 2018/05/29 | 1,045 | 1,045 | 1,018.5 | 1,027 | -10 | -1% | 67,200 |
| 2018/05/28 | 1,034.5 | 1,046.5 | 1,026 | 1,037 | +6.5 | +0.6% | 78,600 |
| 2018/05/25 | 1,027.5 | 1,044 | 1,021 | 1,030.5 | -1.5 | -0.1% | 121,800 |
| 2018/05/24 | 1,023.5 | 1,044 | 1,017 | 1,032 | +8.5 | +0.8% | 134,000 |
| 2018/05/23 | 1,022.5 | 1,029.5 | 1,012.5 | 1,023.5 | -2 | -0.2% | 109,200 |
| 2018/05/22 | 1,015.5 | 1,035 | 1,011.5 | 1,025.5 | +1.5 | +0.1% | 137,800 |
| 2018/05/21 | 1,017.5 | 1,032.5 | 1,017.5 | 1,024 | +8 | +0.8% | 105,000 |
| 2018/05/18 | 1,020 | 1,024 | 1,003.5 | 1,016 | -9 | -0.9% | 118,600 |
| 2018/05/17 | 1,023.5 | 1,032.5 | 1,022.5 | 1,025 | +15.5 | +1.5% | 59,400 |
| 2018/05/16 | 1,023 | 1,032 | 999.5 | 1,009.5 | -15.5 | -1.5% | 197,400 |
| 2018/05/15 | 1,025 | 1,049.5 | 1,020.5 | 1,025 | +25 | +2.5% | 284,000 |
| 2018/05/14 | 1,000 | 1,004 | 990.5 | 1,000 | -1 | -0.1% | 93,000 |
| 2018/05/11 | 998.5 | 1,004.5 | 990 | 1,001 | -3 | -0.3% | 97,200 |
| 2018/05/10 | 998.5 | 1,016 | 998.5 | 1,004 | +4.5 | +0.5% | 192,000 |
| 2018/05/09 | 987.5 | 1,017 | 976.5 | 999.5 | +10.5 | +1.1% | 170,800 |
| 2018/05/08 | 965 | 995 | 960.5 | 989 | +35.5 | +3.7% | 263,600 |
| 2018/05/07 | 963.5 | 964 | 950.5 | 953.5 | +1 | +0.1% | 40,200 |
| 2018/05/02 | 943.5 | 957.5 | 943.5 | 952.5 | +9 | +1% | 118,800 |
| 2018/05/01 | 941 | 947.5 | 932.5 | 943.5 | +4.5 | +0.5% | 68,400 |
| 2018/04/27 | 939.5 | 953 | 930.5 | 939 | -1 | -0.1% | 168,200 |
| 2018/04/26 | 932.5 | 944.5 | 917.5 | 940 | +20 | +2.2% | 146,600 |
| 2018/04/25 | 914 | 930.5 | 911.5 | 920 | +5 | +0.5% | 115,000 |
| 2018/04/24 | 910 | 920 | 904.5 | 915 | +3.5 | +0.4% | 86,600 |
| 2018/04/23 | 904.5 | 918 | 900 | 911.5 | +1 | +0.1% | 136,400 |
| 2018/04/20 | 892 | 913 | 880.5 | 910.5 | +13 | +1.4% | 205,200 |
| 2018/04/19 | 870 | 903 | 867.5 | 897.5 | +24.5 | +2.8% | 231,000 |
| 2018/04/18 | 870 | 876 | 845 | 873 | -3.5 | -0.4% | 321,800 |
| 2018/04/17 | 958.5 | 958.5 | 876.5 | 876.5 | -79 | -8.3% | 457,000 |
| 2018/04/16 | 957.5 | 964 | 942 | 955.5 | +14.5 | +1.5% | 198,000 |
| 2018/04/13 | 935.5 | 946.5 | 928 | 941 | +1 | +0.1% | 82,000 |
| 2018/04/12 | 925.5 | 947.5 | 922.5 | 940 | +5.5 | +0.6% | 66,200 |
| 2018/04/11 | 958.5 | 958.5 | 926 | 934.5 | -24 | -2.5% | 146,800 |
| 2018/04/10 | 960 | 961.5 | 940.5 | 958.5 | +3 | +0.3% | 111,400 |
1751～
1800
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
