ポエックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,691 | 1,729 | 1,670 | 1,714 | +30 | +1.8% | 34,600 |
| 2025/06/19 | 1,692 | 1,715 | 1,684 | 1,684 | -2 | -0.1% | 26,000 |
| 2025/06/18 | 1,670 | 1,715 | 1,670 | 1,686 | +26 | +1.6% | 44,700 |
| 2025/06/17 | 1,647 | 1,660 | 1,629 | 1,660 | +43 | +2.7% | 24,600 |
| 2025/06/16 | 1,568 | 1,617 | 1,568 | 1,617 | +49 | +3.1% | 22,400 |
| 2025/06/13 | 1,580 | 1,594 | 1,555 | 1,568 | -26 | -1.6% | 20,600 |
| 2025/06/12 | 1,558 | 1,594 | 1,552 | 1,594 | +45 | +2.9% | 20,000 |
| 2025/06/11 | 1,522 | 1,549 | 1,518 | 1,549 | +26 | +1.7% | 19,700 |
| 2025/06/10 | 1,513 | 1,524 | 1,507 | 1,523 | +16 | +1.1% | 16,100 |
| 2025/06/09 | 1,506 | 1,514 | 1,490 | 1,507 | -3 | -0.2% | 19,100 |
| 2025/06/06 | 1,514 | 1,524 | 1,509 | 1,510 | +5 | +0.3% | 14,600 |
| 2025/06/05 | 1,518 | 1,524 | 1,502 | 1,505 | +1 | +0.1% | 14,700 |
| 2025/06/04 | 1,496 | 1,514 | 1,492 | 1,504 | +15 | +1% | 23,500 |
| 2025/06/03 | 1,482 | 1,493 | 1,482 | 1,489 | +15 | +1% | 15,000 |
| 2025/06/02 | 1,465 | 1,482 | 1,465 | 1,474 | +4 | +0.3% | 14,400 |
| 2025/05/30 | 1,480 | 1,487 | 1,466 | 1,470 | +16 | +1.1% | 17,800 |
| 2025/05/29 | 1,445 | 1,465 | 1,445 | 1,454 | +9 | +0.6% | 10,700 |
| 2025/05/28 | 1,457 | 1,458 | 1,445 | 1,445 | +2 | +0.1% | 8,400 |
| 2025/05/27 | 1,441 | 1,459 | 1,439 | 1,443 | +12 | +0.8% | 11,200 |
| 2025/05/26 | 1,426 | 1,444 | 1,426 | 1,431 | +17 | +1.2% | 10,000 |
| 2025/05/23 | 1,435 | 1,447 | 1,411 | 1,414 | -17 | -1.2% | 9,500 |
| 2025/05/22 | 1,442 | 1,445 | 1,428 | 1,431 | -14 | -1% | 8,600 |
| 2025/05/21 | 1,446 | 1,461 | 1,441 | 1,445 | +4 | +0.3% | 7,200 |
| 2025/05/20 | 1,467 | 1,481 | 1,441 | 1,441 | -16 | -1.1% | 13,500 |
| 2025/05/19 | 1,439 | 1,457 | 1,416 | 1,457 | +28 | +2% | 15,200 |
| 2025/05/16 | 1,421 | 1,440 | 1,408 | 1,429 | +9 | +0.6% | 7,800 |
| 2025/05/15 | 1,440 | 1,444 | 1,416 | 1,420 | -18 | -1.3% | 18,800 |
| 2025/05/14 | 1,485 | 1,485 | 1,438 | 1,438 | -17 | -1.2% | 48,800 |
| 2025/05/13 | 1,444 | 1,465 | 1,435 | 1,455 | +29 | +2% | 37,600 |
| 2025/05/12 | 1,414 | 1,434 | 1,404 | 1,426 | +22 | +1.6% | 16,500 |
| 2025/05/09 | 1,399 | 1,407 | 1,397 | 1,404 | +7 | +0.5% | 15,100 |
| 2025/05/08 | 1,384 | 1,397 | 1,369 | 1,397 | +20 | +1.5% | 18,400 |
| 2025/05/07 | 1,385 | 1,385 | 1,360 | 1,377 | -8 | -0.6% | 12,500 |
| 2025/05/02 | 1,371 | 1,386 | 1,366 | 1,385 | +15 | +1.1% | 18,000 |
| 2025/05/01 | 1,346 | 1,371 | 1,336 | 1,370 | +23 | +1.7% | 21,400 |
| 2025/04/30 | 1,339 | 1,347 | 1,328 | 1,347 | +13 | +1% | 16,000 |
| 2025/04/28 | 1,323 | 1,345 | 1,315 | 1,334 | +14 | +1.1% | 31,000 |
| 2025/04/25 | 1,310 | 1,321 | 1,310 | 1,320 | +12 | +0.9% | 6,100 |
| 2025/04/24 | 1,314 | 1,331 | 1,307 | 1,308 | -3 | -0.2% | 20,800 |
| 2025/04/23 | 1,339 | 1,339 | 1,309 | 1,311 | -7 | -0.5% | 19,400 |
| 2025/04/22 | 1,331 | 1,342 | 1,300 | 1,318 | -24 | -1.8% | 33,200 |
| 2025/04/21 | 1,365 | 1,366 | 1,338 | 1,342 | -26 | -1.9% | 27,400 |
| 2025/04/18 | 1,329 | 1,368 | 1,326 | 1,368 | +42 | +3.2% | 24,000 |
| 2025/04/17 | 1,301 | 1,327 | 1,301 | 1,326 | +29 | +2.2% | 21,000 |
| 2025/04/16 | 1,300 | 1,327 | 1,297 | 1,297 | +2 | +0.2% | 33,200 |
| 2025/04/15 | 1,316 | 1,331 | 1,285 | 1,295 | -81 | -5.9% | 89,900 |
| 2025/04/14 | 1,350 | 1,391 | 1,350 | 1,376 | +52 | +3.9% | 47,900 |
| 2025/04/11 | 1,264 | 1,325 | 1,255 | 1,324 | +30 | +2.3% | 27,800 |
| 2025/04/10 | 1,305 | 1,325 | 1,274 | 1,294 | +85 | +7% | 19,400 |
| 2025/04/09 | 1,235 | 1,244 | 1,188 | 1,209 | -47 | -3.7% | 29,600 |
1～
50
件表示中 / 1846件
類似銘柄と比較する
現在ご覧いただいている「ポエック」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 |
|---|---|---|---|---|---|---|---|---|
| ポエック | 171,400円 | +25.4% | +132.6% | 4.08% | 12.93倍 | 1.84倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| タビオ | 121,700円 | +1.6% | +7.3% | 2.47% | 16.87倍 | 1.71倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| 大 光 | 55,500円 | +5.0% | -30.1% | 2.52% | 10.32倍 | 1.27倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| ピクセル | 8,200円 | - | - | 0.00% | - | -27.89倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| リリカラ | 62,500円 | +8.9% | +934.5% | 5.76% | 17.11倍 | 0.92倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
市場注目の銘柄
チャート関連のコラム
