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 |
|---|---|---|---|---|---|---|---|
| 2023/06/06 | 1,347 | 1,379 | 1,341 | 1,360 | +18 | +1.3% | 3,300 |
| 2023/06/05 | 1,349 | 1,349 | 1,342 | 1,342 | -7 | -0.5% | 1,000 |
| 2023/06/02 | 1,349 | 1,349 | 1,335 | 1,349 | ±0 | ±0% | 1,700 |
| 2023/06/01 | 1,335 | 1,349 | 1,323 | 1,349 | +14 | +1% | 1,400 |
| 2023/05/31 | 1,367 | 1,367 | 1,335 | 1,335 | -32 | -2.3% | 1,100 |
| 2023/05/30 | 1,350 | 1,367 | 1,350 | 1,367 | +16 | +1.2% | 1,100 |
| 2023/05/29 | 1,343 | 1,369 | 1,305 | 1,351 | +8 | +0.6% | 3,500 |
| 2023/05/26 | 1,341 | 1,343 | 1,331 | 1,343 | +13 | +1% | 300 |
| 2023/05/25 | 1,340 | 1,340 | 1,330 | 1,330 | -15 | -1.1% | 600 |
| 2023/05/24 | 1,345 | 1,345 | 1,345 | 1,345 | +30 | +2.3% | 300 |
| 2023/05/23 | 1,319 | 1,319 | 1,315 | 1,315 | +5 | +0.4% | 1,800 |
| 2023/05/22 | 1,305 | 1,310 | 1,305 | 1,310 | -9 | -0.7% | 700 |
| 2023/05/19 | 1,297 | 1,319 | 1,297 | 1,319 | +19 | +1.5% | 2,800 |
| 2023/05/18 | 1,302 | 1,320 | 1,300 | 1,300 | -2 | -0.2% | 1,900 |
| 2023/05/17 | 1,325 | 1,325 | 1,301 | 1,302 | -3 | -0.2% | 1,400 |
| 2023/05/16 | 1,303 | 1,333 | 1,303 | 1,305 | -15 | -1.1% | 1,500 |
| 2023/05/15 | 1,339 | 1,339 | 1,320 | 1,320 | -4 | -0.3% | 300 |
| 2023/05/12 | 1,325 | 1,325 | 1,309 | 1,324 | +7 | +0.5% | 1,200 |
| 2023/05/11 | 1,307 | 1,317 | 1,305 | 1,317 | +10 | +0.8% | 3,100 |
| 2023/05/10 | 1,345 | 1,347 | 1,307 | 1,307 | -38 | -2.8% | 2,900 |
| 2023/05/09 | 1,324 | 1,345 | 1,324 | 1,345 | +25 | +1.9% | 1,100 |
| 2023/05/08 | 1,349 | 1,352 | 1,311 | 1,320 | -29 | -2.1% | 1,100 |
| 2023/05/02 | 1,325 | 1,349 | 1,310 | 1,349 | +53 | +4.1% | 2,000 |
| 2023/05/01 | 1,329 | 1,329 | 1,296 | 1,296 | +13 | +1% | 900 |
| 2023/04/28 | 1,298 | 1,312 | 1,282 | 1,283 | +2 | +0.2% | 1,700 |
| 2023/04/27 | 1,290 | 1,290 | 1,260 | 1,281 | -14 | -1.1% | 1,700 |
| 2023/04/26 | 1,252 | 1,295 | 1,251 | 1,295 | +30 | +2.4% | 3,100 |
| 2023/04/25 | 1,272 | 1,289 | 1,265 | 1,265 | -6 | -0.5% | 1,300 |
| 2023/04/24 | 1,272 | 1,280 | 1,257 | 1,271 | -3 | -0.2% | 2,400 |
| 2023/04/21 | 1,339 | 1,339 | 1,244 | 1,274 | -65 | -4.9% | 10,000 |
| 2023/04/20 | 1,357 | 1,357 | 1,337 | 1,339 | -24 | -1.8% | 3,600 |
| 2023/04/19 | 1,380 | 1,380 | 1,355 | 1,363 | -17 | -1.2% | 1,000 |
| 2023/04/18 | 1,386 | 1,399 | 1,350 | 1,380 | +24 | +1.8% | 4,000 |
| 2023/04/17 | 1,389 | 1,397 | 1,354 | 1,356 | -60 | -4.2% | 5,600 |
| 2023/04/14 | 1,402 | 1,425 | 1,399 | 1,416 | +10 | +0.7% | 4,200 |
| 2023/04/13 | 1,402 | 1,419 | 1,401 | 1,406 | -13 | -0.9% | 2,000 |
| 2023/04/12 | 1,419 | 1,419 | 1,419 | 1,419 | +18 | +1.3% | 100 |
| 2023/04/11 | 1,403 | 1,419 | 1,372 | 1,401 | -2 | -0.1% | 2,600 |
| 2023/04/10 | 1,415 | 1,415 | 1,380 | 1,403 | -12 | -0.8% | 5,700 |
| 2023/04/07 | 1,469 | 1,469 | 1,415 | 1,415 | -42 | -2.9% | 2,400 |
| 2023/04/06 | 1,511 | 1,511 | 1,416 | 1,457 | -54 | -3.6% | 8,400 |
| 2023/04/05 | 1,600 | 1,600 | 1,448 | 1,511 | +133 | +9.7% | 26,000 |
| 2023/04/04 | 1,372 | 1,382 | 1,350 | 1,378 | +10 | +0.7% | 2,600 |
| 2023/04/03 | 1,379 | 1,379 | 1,360 | 1,368 | -7 | -0.5% | 600 |
| 2023/03/31 | 1,375 | 1,375 | 1,375 | 1,375 | +15 | +1.1% | 100 |
| 2023/03/30 | 1,342 | 1,370 | 1,342 | 1,360 | - | - | 300 |
| 2023/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/28 | 1,345 | 1,348 | 1,340 | 1,340 | -5 | -0.4% | 1,700 |
| 2023/03/27 | 1,345 | 1,345 | 1,345 | 1,345 | -13 | -1% | 600 |
| 2023/03/24 | 1,371 | 1,371 | 1,331 | 1,358 | +17 | +1.3% | 900 |
501～
550
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
