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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 936 | 962 | 932 | 955.5 | +22 | +2.4% | 97,600 |
| 2018/04/06 | 939.5 | 946 | 923 | 933.5 | -10.5 | -1.1% | 103,200 |
| 2018/04/05 | 961 | 964 | 933 | 944 | -18 | -1.9% | 138,600 |
| 2018/04/04 | 970.5 | 979.5 | 955.5 | 962 | -2.5 | -0.3% | 108,000 |
| 2018/04/03 | 963 | 974.5 | 945.5 | 964.5 | -11 | -1.1% | 156,000 |
| 2018/04/02 | 970.5 | 991.5 | 964.5 | 975.5 | +15 | +1.6% | 102,600 |
| 2018/03/30 | 948.5 | 963.5 | 940 | 960.5 | +12 | +1.3% | 103,400 |
| 2018/03/29 | 940.5 | 961.5 | 937 | 948.5 | +9.5 | +1% | 142,000 |
| 2018/03/28 | 940 | 954.5 | 920.5 | 939 | -15 | -1.6% | 158,000 |
| 2018/03/27 | 960.5 | 986 | 945 | 954 | +5 | +0.5% | 143,000 |
| 2018/03/26 | 949.5 | 954.5 | 921.5 | 949 | -4.5 | -0.5% | 190,800 |
| 2018/03/23 | 960.5 | 996.5 | 950.5 | 953.5 | -12 | -1.2% | 287,400 |
| 2018/03/22 | 970.5 | 984 | 960 | 965.5 | -10.5 | -1.1% | 150,000 |
| 2018/03/20 | 955.5 | 984 | 953 | 976 | +22 | +2.3% | 186,800 |
| 2018/03/19 | 1,002 | 1,002 | 944 | 954 | -53.5 | -5.3% | 296,400 |
| 2018/03/16 | 996 | 1,040 | 995 | 1,007.5 | -13.5 | -1.3% | 421,000 |
| 2018/03/15 | 946 | 1,027 | 941.5 | 1,021 | +87 | +9.3% | 957,200 |
| 2018/03/14 | 963 | 966.5 | 931.5 | 934 | -41.5 | -4.3% | 972,000 |
| 2018/03/13 | 968 | 990 | 956.5 | 975.5 | -100 | -9.3% | 1,102,000 |
| 2018/03/12 | 1,070 | 1,097 | 1,055.5 | 1,075.5 | +27 | +2.6% | 272,600 |
| 2018/03/09 | 1,071 | 1,074.5 | 1,041.5 | 1,048.5 | -12 | -1.1% | 176,600 |
| 2018/03/08 | 1,075 | 1,075 | 1,047 | 1,060.5 | -7.5 | -0.7% | 167,200 |
| 2018/03/07 | 1,089.5 | 1,095 | 1,061 | 1,068 | -30.5 | -2.8% | 84,000 |
| 2018/03/06 | 1,092.5 | 1,116.5 | 1,084 | 1,098.5 | +34 | +3.2% | 106,000 |
| 2018/03/05 | 1,113.5 | 1,113.5 | 1,059 | 1,064.5 | -50 | -4.5% | 90,000 |
| 2018/03/02 | 1,110 | 1,121.5 | 1,091 | 1,114.5 | -16 | -1.4% | 69,400 |
| 2018/03/01 | 1,140 | 1,147.5 | 1,110 | 1,130.5 | -20 | -1.7% | 172,000 |
| 2018/02/28 | 1,124 | 1,160 | 1,124 | 1,150.5 | +26 | +2.3% | 203,600 |
| 2018/02/27 | 1,149.5 | 1,149.5 | 1,106.5 | 1,124.5 | -16 | -1.4% | 128,200 |
| 2018/02/26 | 1,163.5 | 1,163.5 | 1,134.5 | 1,140.5 | +1.5 | +0.1% | 111,800 |
| 2018/02/23 | 1,150 | 1,150 | 1,123 | 1,139 | +6 | +0.5% | 61,200 |
| 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 |
1801～
1850
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
