ポラリス・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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 51 | 53 | 49 | 52 | ±0 | ±0% | 3,347,000 |
| 2010/06/23 | 54 | 58 | 51 | 52 | -1 | -1.9% | 14,264,000 |
| 2010/06/22 | 53 | 54 | 51 | 53 | ±0 | ±0% | 2,925,000 |
| 2010/06/21 | 53 | 54 | 51 | 53 | +2 | +3.9% | 5,144,000 |
| 2010/06/18 | 48 | 51 | 48 | 51 | +4 | +8.5% | 5,219,000 |
| 2010/06/17 | 49 | 49 | 46 | 47 | -2 | -4.1% | 2,857,000 |
| 2010/06/16 | 49 | 50 | 48 | 49 | ±0 | ±0% | 1,588,000 |
| 2010/06/15 | 49 | 49 | 47 | 49 | -1 | -2% | 2,583,000 |
| 2010/06/14 | 49 | 52 | 48 | 50 | +2 | +4.2% | 7,249,000 |
| 2010/06/11 | 46 | 49 | 45 | 48 | +3 | +6.7% | 4,278,000 |
| 2010/06/10 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,078,000 |
| 2010/06/09 | 46 | 48 | 44 | 45 | +2 | +4.7% | 9,671,000 |
| 2010/06/08 | 42 | 43 | 41 | 43 | ±0 | ±0% | 1,473,000 |
| 2010/06/07 | 42 | 46 | 41 | 43 | +1 | +2.4% | 3,791,000 |
| 2010/06/04 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,081,000 |
| 2010/06/03 | 41 | 43 | 41 | 43 | +2 | +4.9% | 831,000 |
| 2010/06/02 | 42 | 42 | 40 | 41 | -1 | -2.4% | 988,000 |
| 2010/06/01 | 43 | 44 | 41 | 42 | -1 | -2.3% | 3,064,000 |
| 2010/05/31 | 43 | 43 | 42 | 43 | +1 | +2.4% | 1,289,000 |
| 2010/05/28 | 42 | 43 | 41 | 42 | +1 | +2.4% | 1,450,000 |
| 2010/05/27 | 39 | 41 | 38 | 41 | +2 | +5.1% | 1,379,000 |
| 2010/05/26 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,306,000 |
| 2010/05/25 | 41 | 41 | 38 | 39 | -1 | -2.5% | 2,682,000 |
| 2010/05/24 | 43 | 43 | 40 | 40 | -2 | -4.8% | 2,106,000 |
| 2010/05/21 | 40 | 43 | 39 | 42 | ±0 | ±0% | 2,787,000 |
| 2010/05/20 | 41 | 44 | 41 | 42 | +2 | +5% | 3,576,000 |
| 2010/05/19 | 39 | 41 | 36 | 40 | +1 | +2.6% | 2,939,000 |
| 2010/05/18 | 43 | 44 | 39 | 39 | -3 | -7.1% | 2,248,000 |
| 2010/05/17 | 43 | 44 | 41 | 42 | -4 | -8.7% | 3,029,000 |
| 2010/05/14 | 43 | 46 | 41 | 46 | +2 | +4.5% | 6,047,000 |
| 2010/05/13 | 40 | 44 | 40 | 44 | +5 | +12.8% | 5,079,000 |
| 2010/05/12 | 39 | 42 | 38 | 39 | -1 | -2.5% | 2,754,000 |
| 2010/05/11 | 43 | 44 | 39 | 40 | -1 | -2.4% | 3,023,000 |
| 2010/05/10 | 41 | 44 | 40 | 41 | +2 | +5.1% | 2,757,000 |
| 2010/05/07 | 38 | 40 | 35 | 39 | -3 | -7.1% | 6,497,000 |
| 2010/05/06 | 41 | 43 | 40 | 42 | -1 | -2.3% | 2,047,000 |
| 2010/04/30 | 46 | 46 | 42 | 43 | -3 | -6.5% | 3,793,000 |
| 2010/04/28 | 45 | 47 | 44 | 46 | -1 | -2.1% | 4,861,000 |
| 2010/04/27 | 51 | 51 | 47 | 47 | -4 | -7.8% | 7,213,000 |
| 2010/04/26 | 46 | 51 | 46 | 51 | +5 | +10.9% | 7,385,000 |
| 2010/04/23 | 43 | 47 | 43 | 46 | ±0 | ±0% | 5,772,000 |
| 2010/04/22 | 46 | 47 | 43 | 46 | +2 | +4.5% | 5,333,000 |
| 2010/04/21 | 44 | 47 | 41 | 44 | -4 | -8.3% | 12,993,000 |
| 2010/04/20 | 50 | 51 | 47 | 48 | -3 | -5.9% | 9,219,000 |
| 2010/04/19 | 47 | 53 | 46 | 51 | +5 | +10.9% | 22,216,000 |
| 2010/04/16 | 43 | 46 | 43 | 46 | +3 | +7% | 6,747,000 |
| 2010/04/15 | 43 | 47 | 42 | 43 | ±0 | ±0% | 13,465,000 |
| 2010/04/14 | 36 | 45 | 35 | 43 | +7 | +19.4% | 17,920,000 |
| 2010/04/13 | 37 | 37 | 35 | 36 | -1 | -2.7% | 3,397,000 |
| 2010/04/12 | 39 | 40 | 36 | 37 | -2 | -5.1% | 7,511,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ポラリス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 |
|---|---|---|---|---|---|---|---|---|
| ポラリスＨＤ | 24,900円 | -10.9% | -49.6% | 1.20% | 20.98倍 | 4.49倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| コプロＨＤ | 157,100円 | +24.5% | +22.7% | 3.82% | 17.08倍 | 3.72倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ファンコミ | 40,400円 | -5.6% | -8.7% | 4.70% | 17.15倍 | 1.50倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退予定。独立系 |
| キャリアリンク | 244,500円 | +9.6% | +6.4% | 4.91% | 12.14倍 | 2.02倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| エアトリ | 137,500円 | +12.3% | -80.6% | 0.73% | 123.10倍 | 2.33倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
