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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 29 | 30 | 28 | 29 | -2 | -6.5% | 3,908,000 |
| 2010/09/17 | 32 | 33 | 30 | 31 | -2 | -6.1% | 2,896,000 |
| 2010/09/16 | 33 | 33 | 32 | 33 | -1 | -2.9% | 583,000 |
| 2010/09/15 | 33 | 34 | 32 | 34 | +1 | +3% | 1,094,000 |
| 2010/09/14 | 34 | 36 | 33 | 33 | -1 | -2.9% | 3,789,000 |
| 2010/09/13 | 34 | 36 | 33 | 34 | ±0 | ±0% | 3,175,000 |
| 2010/09/10 | 32 | 34 | 31 | 34 | +1 | +3% | 1,484,000 |
| 2010/09/09 | 33 | 33 | 31 | 33 | ±0 | ±0% | 1,455,000 |
| 2010/09/08 | 33 | 33 | 32 | 33 | -1 | -2.9% | 416,000 |
| 2010/09/07 | 33 | 34 | 32 | 34 | +1 | +3% | 736,000 |
| 2010/09/06 | 34 | 34 | 32 | 33 | ±0 | ±0% | 1,316,000 |
| 2010/09/03 | 32 | 35 | 31 | 33 | +1 | +3.1% | 4,447,000 |
| 2010/09/02 | 31 | 32 | 30 | 32 | +2 | +6.7% | 888,000 |
| 2010/09/01 | 30 | 31 | 30 | 30 | ±0 | ±0% | 899,000 |
| 2010/08/31 | 31 | 32 | 30 | 30 | -1 | -3.2% | 850,000 |
| 2010/08/30 | 30 | 32 | 30 | 31 | +1 | +3.3% | 1,764,000 |
| 2010/08/27 | 29 | 30 | 28 | 30 | +1 | +3.4% | 837,000 |
| 2010/08/26 | 30 | 30 | 29 | 29 | +1 | +3.6% | 743,000 |
| 2010/08/25 | 28 | 29 | 28 | 28 | -1 | -3.4% | 1,122,000 |
| 2010/08/24 | 29 | 29 | 28 | 29 | ±0 | ±0% | 1,827,000 |
| 2010/08/23 | 30 | 30 | 29 | 29 | -2 | -6.5% | 870,000 |
| 2010/08/20 | 30 | 31 | 30 | 31 | ±0 | ±0% | 910,000 |
| 2010/08/19 | 30 | 31 | 29 | 31 | ±0 | ±0% | 1,072,000 |
| 2010/08/18 | 31 | 31 | 29 | 31 | ±0 | ±0% | 2,912,000 |
| 2010/08/17 | 32 | 32 | 30 | 31 | -1 | -3.1% | 1,753,000 |
| 2010/08/16 | 32 | 32 | 31 | 32 | ±0 | ±0% | 533,000 |
| 2010/08/13 | 32 | 33 | 31 | 32 | ±0 | ±0% | 687,000 |
| 2010/08/12 | 32 | 32 | 30 | 32 | -1 | -3% | 3,861,000 |
| 2010/08/11 | 34 | 35 | 32 | 33 | -3 | -8.3% | 5,691,000 |
| 2010/08/10 | 34 | 37 | 33 | 36 | +3 | +9.1% | 5,169,000 |
| 2010/08/09 | 34 | 34 | 33 | 33 | -1 | -2.9% | 641,000 |
| 2010/08/06 | 33 | 34 | 32 | 34 | +1 | +3% | 989,000 |
| 2010/08/05 | 33 | 35 | 31 | 33 | +1 | +3.1% | 4,244,000 |
| 2010/08/04 | 33 | 33 | 32 | 32 | -1 | -3% | 1,417,000 |
| 2010/08/03 | 33 | 34 | 32 | 33 | ±0 | ±0% | 1,379,000 |
| 2010/08/02 | 33 | 34 | 32 | 33 | ±0 | ±0% | 1,816,000 |
| 2010/07/30 | 34 | 34 | 33 | 33 | -1 | -2.9% | 906,000 |
| 2010/07/29 | 35 | 35 | 33 | 34 | -1 | -2.9% | 2,517,000 |
| 2010/07/28 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,871,000 |
| 2010/07/27 | 34 | 37 | 33 | 35 | +2 | +6.1% | 5,532,000 |
| 2010/07/26 | 36 | 36 | 33 | 33 | -2 | -5.7% | 4,348,000 |
| 2010/07/23 | 32 | 36 | 31 | 35 | +3 | +9.4% | 9,111,000 |
| 2010/07/22 | 35 | 35 | 31 | 32 | -4 | -11.1% | 13,857,000 |
| 2010/07/21 | 39 | 39 | 36 | 36 | -2 | -5.3% | 4,338,000 |
| 2010/07/20 | 38 | 41 | 37 | 38 | ±0 | ±0% | 6,310,000 |
| 2010/07/16 | 42 | 42 | 38 | 38 | -6 | -13.6% | 9,022,000 |
| 2010/07/15 | 50 | 50 | 40 | 44 | -8 | -15.4% | 19,407,000 |
| 2010/07/14 | 56 | 57 | 50 | 52 | -4 | -7.1% | 4,440,000 |
| 2010/07/13 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,147,000 |
| 2010/07/12 | 53 | 57 | 53 | 56 | +2 | +3.7% | 1,824,000 |
3651～
3700
件表示中 / 3768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 | 21,100円 | +63.9% | +10.9% | 1.42% | 24.65倍 | 1.74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 |
| エラン | 83,800円 | +24.2% | +33.7% | 1.79% | 16.40倍 | 3.94倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ＬＩＴＡＬＩＣＯ | 138,800円 | +9.9% | +15.3% | 0.79% | 19.68倍 | 3.95倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| 三協フロン | 206,900円 | -1.1% | -2.1% | 4.11% | 8.68倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| スバル興 | 351,500円 | -3.1% | -7.1% | 2.28% | 14.98倍 | 1.28倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
