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 |
|---|---|---|---|---|---|---|---|
| 2018/04/18 | 5,210 | 5,770 | 5,210 | 5,520 | +220 | +4.2% | 59,600 |
| 2018/04/17 | 4,940 | 5,300 | 4,620 | 5,300 | +260 | +5.2% | 65,600 |
| 2018/04/16 | 5,750 | 5,750 | 4,860 | 5,040 | -790 | -13.6% | 73,500 |
| 2018/04/13 | 5,980 | 5,980 | 5,720 | 5,830 | -220 | -3.6% | 28,600 |
| 2018/04/12 | 6,150 | 6,270 | 5,900 | 6,050 | -100 | -1.6% | 30,300 |
| 2018/04/11 | 6,270 | 6,270 | 5,730 | 6,150 | -220 | -3.5% | 68,800 |
| 2018/04/10 | 6,700 | 6,700 | 6,350 | 6,370 | -410 | -6% | 34,700 |
| 2018/04/09 | 6,950 | 6,980 | 6,430 | 6,780 | +30 | +0.4% | 64,000 |
| 2018/04/06 | 6,700 | 6,750 | 6,320 | 6,750 | +90 | +1.4% | 63,200 |
| 2018/04/05 | 6,970 | 6,980 | 6,560 | 6,660 | -280 | -4% | 40,000 |
| 2018/04/04 | 6,790 | 7,300 | 6,440 | 6,940 | +250 | +3.7% | 138,700 |
| 2018/04/03 | 6,180 | 6,800 | 6,070 | 6,690 | +490 | +7.9% | 109,400 |
| 2018/04/02 | 5,820 | 6,330 | 5,800 | 6,200 | +480 | +8.4% | 81,600 |
| 2018/03/30 | 5,690 | 5,970 | 5,670 | 5,720 | +30 | +0.5% | 37,200 |
| 2018/03/29 | 6,020 | 6,020 | 5,620 | 5,690 | -30 | -0.5% | 50,600 |
| 2018/03/28 | 5,140 | 5,750 | 5,120 | 5,720 | +580 | +11.3% | 82,800 |
| 2018/03/27 | 5,190 | 5,240 | 5,080 | 5,140 | +50 | +1% | 16,000 |
| 2018/03/26 | 4,970 | 5,150 | 4,810 | 5,090 | +160 | +3.2% | 31,300 |
| 2018/03/23 | 4,905 | 5,020 | 4,870 | 4,930 | -200 | -3.9% | 35,500 |
| 2018/03/22 | 5,150 | 5,150 | 5,050 | 5,130 | +150 | +3% | 23,800 |
| 2018/03/20 | 4,775 | 5,070 | 4,775 | 4,980 | +80 | +1.6% | 23,200 |
| 2018/03/19 | 5,200 | 5,210 | 4,670 | 4,900 | -260 | -5% | 61,200 |
| 2018/03/16 | 5,270 | 5,490 | 5,010 | 5,160 | -110 | -2.1% | 96,400 |
| 2018/03/15 | 4,990 | 5,280 | 4,940 | 5,270 | +280 | +5.6% | 60,500 |
| 2018/03/14 | 4,910 | 5,000 | 4,910 | 4,990 | +10 | +0.2% | 11,400 |
| 2018/03/13 | 4,910 | 5,030 | 4,890 | 4,980 | +35 | +0.7% | 17,500 |
| 2018/03/12 | 5,000 | 5,140 | 4,805 | 4,945 | +65 | +1.3% | 36,900 |
| 2018/03/09 | 4,910 | 5,020 | 4,835 | 4,880 | -30 | -0.6% | 17,200 |
| 2018/03/08 | 4,915 | 4,955 | 4,760 | 4,910 | +10 | +0.2% | 17,800 |
| 2018/03/07 | 4,940 | 5,100 | 4,855 | 4,900 | -50 | -1% | 33,300 |
| 2018/03/06 | 4,835 | 4,975 | 4,755 | 4,950 | +290 | +6.2% | 28,800 |
| 2018/03/05 | 5,100 | 5,190 | 4,605 | 4,660 | -315 | -6.3% | 74,400 |
| 2018/03/02 | 4,800 | 5,140 | 4,760 | 4,975 | +5 | +0.1% | 53,200 |
| 2018/03/01 | 4,900 | 5,190 | 4,740 | 4,970 | +95 | +1.9% | 64,400 |
| 2018/02/28 | 4,710 | 4,900 | 4,635 | 4,875 | +25 | +0.5% | 32,400 |
| 2018/02/27 | 5,100 | 5,300 | 4,850 | 4,850 | -250 | -4.9% | 64,200 |
| 2018/02/26 | 4,920 | 5,200 | 4,855 | 5,100 | +340 | +7.1% | 84,500 |
| 2018/02/23 | 4,850 | 4,885 | 4,610 | 4,760 | -45 | -0.9% | 20,800 |
| 2018/02/22 | 4,965 | 4,965 | 4,510 | 4,805 | -90 | -1.8% | 55,600 |
| 2018/02/21 | 5,040 | 5,270 | 4,810 | 4,895 | +140 | +2.9% | 174,600 |
| 2018/02/20 | 4,200 | 4,850 | 4,125 | 4,755 | +595 | +14.3% | 170,200 |
| 2018/02/19 | 3,995 | 4,160 | 3,935 | 4,160 | +250 | +6.4% | 54,900 |
| 2018/02/16 | 3,850 | 3,995 | 3,800 | 3,910 | +100 | +2.6% | 29,300 |
| 2018/02/15 | 3,665 | 3,840 | 3,665 | 3,810 | +185 | +5.1% | 14,400 |
| 2018/02/14 | 3,875 | 3,885 | 3,565 | 3,625 | -180 | -4.7% | 22,200 |
| 2018/02/13 | 3,890 | 3,995 | 3,765 | 3,805 | +5 | +0.1% | 27,000 |
| 2018/02/09 | 3,500 | 3,910 | 3,450 | 3,800 | +90 | +2.4% | 29,100 |
| 2018/02/08 | 3,700 | 3,760 | 3,520 | 3,710 | +120 | +3.3% | 23,400 |
| 2018/02/07 | 3,920 | 3,995 | 3,420 | 3,590 | +20 | +0.6% | 54,800 |
| 2018/02/06 | 3,830 | 3,870 | 3,550 | 3,570 | -680 | -16% | 109,700 |
1751～
1800
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
