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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 1,158.5 | 1,158.5 | 1,122 | 1,133 | -30.5 | -2.6% | 82,400 |
| 2018/02/21 | 1,159.5 | 1,170 | 1,144.5 | 1,163.5 | +4 | +0.3% | 126,800 |
| 2018/02/20 | 1,115.5 | 1,160.5 | 1,108 | 1,159.5 | +31 | +2.7% | 190,800 |
| 2018/02/19 | 1,087 | 1,130 | 1,069.5 | 1,128.5 | +51.5 | +4.8% | 153,000 |
| 2018/02/16 | 1,066.5 | 1,086.5 | 1,051 | 1,077 | +9 | +0.8% | 136,800 |
| 2018/02/15 | 1,026.5 | 1,073.5 | 1,017 | 1,068 | +61 | +6.1% | 201,200 |
| 2018/02/14 | 1,050 | 1,052.5 | 998 | 1,007 | -31 | -3% | 137,400 |
| 2018/02/13 | 1,135 | 1,135 | 1,034 | 1,038 | -114 | -9.9% | 280,200 |
| 2018/02/09 | 1,117 | 1,163 | 1,113 | 1,152 | +60 | +5.5% | 842,200 |
| 2018/02/08 | 1,056 | 1,106.5 | 1,056 | 1,092 | +37.5 | +3.6% | 190,600 |
| 2018/02/07 | 1,099.5 | 1,113 | 1,053.5 | 1,054.5 | +1 | +0.1% | 195,800 |
| 2018/02/06 | 1,050 | 1,084 | 1,026.5 | 1,053.5 | -105.5 | -9.1% | 407,400 |
| 2018/02/05 | 1,170 | 1,176.5 | 1,146.5 | 1,159 | -35.5 | -3% | 255,200 |
| 2018/02/02 | 1,158 | 1,196 | 1,151 | 1,194.5 | +36 | +3.1% | 236,800 |
| 2018/02/01 | 1,148 | 1,174 | 1,147.5 | 1,158.5 | +11 | +1% | 178,000 |
| 2018/01/31 | 1,150 | 1,168.5 | 1,140 | 1,147.5 | -7.5 | -0.6% | 194,400 |
| 2018/01/30 | 1,157.5 | 1,164.5 | 1,142 | 1,155 | +5.5 | +0.5% | 175,200 |
| 2018/01/29 | 1,160 | 1,172 | 1,143 | 1,149.5 | -14 | -1.2% | 206,200 |
| 2018/01/26 | 1,165.5 | 1,182.5 | 1,156 | 1,163.5 | -2 | -0.2% | 383,200 |
| 2018/01/25 | 1,135 | 1,180.5 | 1,133 | 1,165.5 | +30.5 | +2.7% | 285,200 |
| 2018/01/24 | 1,122.5 | 1,145 | 1,118.5 | 1,135 | +9.5 | +0.8% | 147,000 |
| 2018/01/23 | 1,125 | 1,130 | 1,109.5 | 1,125.5 | -2 | -0.2% | 178,600 |
| 2018/01/22 | 1,129 | 1,131.5 | 1,120 | 1,127.5 | +2.5 | +0.2% | 223,000 |
| 2018/01/19 | 1,125 | 1,138.5 | 1,117 | 1,125 | +8 | +0.7% | 310,600 |
| 2018/01/18 | 1,138.5 | 1,153 | 1,114 | 1,117 | -8 | -0.7% | 384,200 |
| 2018/01/17 | 1,140 | 1,141.5 | 1,108 | 1,125 | -15 | -1.3% | 232,800 |
| 2018/01/16 | 1,125 | 1,142 | 1,120.5 | 1,140 | +21 | +1.9% | 194,200 |
| 2018/01/15 | 1,090.5 | 1,136 | 1,086 | 1,119 | +36 | +3.3% | 360,200 |
| 2018/01/12 | 1,057.5 | 1,090 | 1,056 | 1,083 | +30 | +2.8% | 240,800 |
| 2018/01/11 | 1,061 | 1,064.5 | 1,044 | 1,053 | -4.5 | -0.4% | 169,000 |
| 2018/01/10 | 1,056.5 | 1,067.5 | 1,049.5 | 1,057.5 | +24 | +2.3% | 173,400 |
| 2018/01/09 | 1,048 | 1,052.5 | 1,030.5 | 1,033.5 | -14.5 | -1.4% | 157,000 |
| 2018/01/05 | 1,034.5 | 1,051.5 | 1,023 | 1,048 | +13.5 | +1.3% | 413,400 |
| 2018/01/04 | 1,050 | 1,060.5 | 1,030 | 1,034.5 | -16 | -1.5% | 224,000 |
| 2017/12/29 | 1,053.5 | 1,058.5 | 1,047.5 | 1,050.5 | -1.5 | -0.1% | 149,600 |
| 2017/12/28 | 1,110 | 1,110 | 1,040.5 | 1,052 | -53 | -4.8% | 339,200 |
| 2017/12/27 | 1,063.5 | 1,110.5 | 1,063.5 | 1,105 | +38.5 | +3.6% | 240,400 |
| 2017/12/26 | 1,049 | 1,078.5 | 1,044.5 | 1,066.5 | +17.5 | +1.7% | 183,600 |
| 2017/12/25 | 1,044.5 | 1,054.5 | 1,043.5 | 1,049 | -5 | -0.5% | 114,000 |
| 2017/12/22 | 1,057.5 | 1,057.5 | 1,049 | 1,054 | +1 | +0.1% | 127,200 |
| 2017/12/21 | 1,050 | 1,060.5 | 1,045.5 | 1,053 | +2.5 | +0.2% | 158,800 |
| 2017/12/20 | 1,064.5 | 1,068 | 1,047.5 | 1,050.5 | -9.5 | -0.9% | 127,200 |
| 2017/12/19 | 1,058.5 | 1,075.5 | 1,047 | 1,060 | +10 | +1% | 217,600 |
| 2017/12/18 | 1,044 | 1,060 | 1,042 | 1,050 | +27 | +2.6% | 258,000 |
| 2017/12/15 | 1,032 | 1,040.5 | 1,012.5 | 1,023 | -14 | -1.4% | 267,200 |
| 2017/12/14 | 975 | 1,054.5 | 974.5 | 1,037 | +67 | +6.9% | 557,800 |
| 2017/12/13 | 985.5 | 994.5 | 966 | 970 | -29.5 | -3% | 262,200 |
| 2017/12/12 | 988.5 | 1,004.5 | 958 | 999.5 | +37 | +3.8% | 617,400 |
| 2017/12/11 | 930.5 | 975 | 912 | 962.5 | +46 | +5% | 810,200 |
| 2017/12/08 | 916.5 | 932.5 | 905 | 916.5 | +0.5 | +0.1% | 197,800 |
1801～
1850
件表示中 / 3352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 | 37,400円 | +5.4% | +53.2% | 4.28% | 42.65倍 | 1.06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 |
| スマートドライ | 39,200円 | +41.7% | +68.4% | 0.00% | 37.87倍 | 19.17倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ペイクラウド | 90,900円 | +31.3% | +56.3% | 0.00% | 48.10倍 | 3.27倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
| ドリームアーツ | 351,500円 | +11.3% | +14.1% | 1.14% | 22.49倍 | 5.90倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| クロスマーケＧ | 71,200円 | +14.6% | +51.7% | 1.97% | 7.46倍 | 1.80倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
市場注目の銘柄
チャート関連のコラム
