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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,343 | 1,375 | 1,325 | 1,375 | +35 | +2.6% | 25,200 |
| 2024/08/22 | 1,303 | 1,344 | 1,303 | 1,340 | +37 | +2.8% | 26,500 |
| 2024/08/21 | 1,308 | 1,308 | 1,288 | 1,303 | -5 | -0.4% | 15,400 |
| 2024/08/20 | 1,291 | 1,318 | 1,291 | 1,308 | +23 | +1.8% | 14,300 |
| 2024/08/19 | 1,311 | 1,327 | 1,281 | 1,285 | -16 | -1.2% | 31,300 |
| 2024/08/16 | 1,287 | 1,310 | 1,286 | 1,301 | +38 | +3% | 25,300 |
| 2024/08/15 | 1,273 | 1,313 | 1,263 | 1,263 | -12 | -0.9% | 36,300 |
| 2024/08/14 | 1,278 | 1,296 | 1,257 | 1,275 | +5 | +0.4% | 36,600 |
| 2024/08/13 | 1,227 | 1,278 | 1,227 | 1,270 | +55 | +4.5% | 20,700 |
| 2024/08/09 | 1,220 | 1,248 | 1,185 | 1,215 | +40 | +3.4% | 41,800 |
| 2024/08/08 | 1,165 | 1,208 | 1,137 | 1,175 | -20 | -1.7% | 35,700 |
| 2024/08/07 | 1,130 | 1,235 | 1,120 | 1,195 | +57 | +5% | 46,600 |
| 2024/08/06 | 1,084 | 1,160 | 1,084 | 1,138 | +134 | +13.3% | 67,400 |
| 2024/08/05 | 1,071 | 1,120 | 974 | 1,004 | -187 | -15.7% | 108,000 |
| 2024/08/02 | 1,227 | 1,241 | 1,191 | 1,191 | -91 | -7.1% | 99,600 |
| 2024/08/01 | 1,341 | 1,341 | 1,270 | 1,282 | -57 | -4.3% | 44,500 |
| 2024/07/31 | 1,310 | 1,342 | 1,292 | 1,339 | +11 | +0.8% | 30,600 |
| 2024/07/30 | 1,346 | 1,353 | 1,321 | 1,328 | -32 | -2.4% | 31,600 |
| 2024/07/29 | 1,304 | 1,363 | 1,284 | 1,360 | +79 | +6.2% | 80,900 |
| 2024/07/26 | 1,332 | 1,332 | 1,274 | 1,281 | -22 | -1.7% | 65,100 |
| 2024/07/25 | 1,368 | 1,368 | 1,290 | 1,303 | -83 | -6% | 91,000 |
| 2024/07/24 | 1,426 | 1,448 | 1,380 | 1,386 | -47 | -3.3% | 57,400 |
| 2024/07/23 | 1,423 | 1,446 | 1,410 | 1,433 | +10 | +0.7% | 27,100 |
| 2024/07/22 | 1,497 | 1,513 | 1,420 | 1,423 | -71 | -4.8% | 60,200 |
| 2024/07/19 | 1,500 | 1,521 | 1,487 | 1,494 | +1 | +0.1% | 35,500 |
| 2024/07/18 | 1,517 | 1,527 | 1,471 | 1,493 | -3 | -0.2% | 47,900 |
| 2024/07/17 | 1,468 | 1,504 | 1,450 | 1,496 | +51 | +3.5% | 93,200 |
| 2024/07/16 | 1,400 | 1,450 | 1,400 | 1,445 | -159 | -9.9% | 221,400 |
| 2024/07/12 | 1,583 | 1,614 | 1,583 | 1,604 | +1 | +0.1% | 73,300 |
| 2024/07/11 | 1,626 | 1,626 | 1,580 | 1,603 | +1 | +0.1% | 30,600 |
| 2024/07/10 | 1,670 | 1,670 | 1,572 | 1,602 | -63 | -3.8% | 72,400 |
| 2024/07/09 | 1,690 | 1,692 | 1,655 | 1,665 | -25 | -1.5% | 33,200 |
| 2024/07/08 | 1,680 | 1,728 | 1,676 | 1,690 | +10 | +0.6% | 15,300 |
| 2024/07/05 | 1,696 | 1,725 | 1,680 | 1,680 | -15 | -0.9% | 23,500 |
| 2024/07/04 | 1,718 | 1,718 | 1,667 | 1,695 | -16 | -0.9% | 52,700 |
| 2024/07/03 | 1,731 | 1,749 | 1,676 | 1,711 | -22 | -1.3% | 44,500 |
| 2024/07/02 | 1,729 | 1,749 | 1,691 | 1,733 | +24 | +1.4% | 42,500 |
| 2024/07/01 | 1,738 | 1,740 | 1,709 | 1,709 | -1 | -0.1% | 25,900 |
| 2024/06/28 | 1,728 | 1,728 | 1,702 | 1,710 | -20 | -1.2% | 15,600 |
| 2024/06/27 | 1,727 | 1,764 | 1,712 | 1,730 | -15 | -0.9% | 19,000 |
| 2024/06/26 | 1,741 | 1,766 | 1,722 | 1,745 | ±0 | ±0% | 38,600 |
| 2024/06/25 | 1,747 | 1,798 | 1,731 | 1,745 | +17 | +1% | 40,400 |
| 2024/06/24 | 1,726 | 1,757 | 1,671 | 1,728 | -2 | -0.1% | 68,600 |
| 2024/06/21 | 1,700 | 1,765 | 1,687 | 1,730 | +30 | +1.8% | 91,200 |
| 2024/06/20 | 1,691 | 1,700 | 1,657 | 1,700 | +9 | +0.5% | 19,600 |
| 2024/06/19 | 1,679 | 1,691 | 1,658 | 1,691 | +12 | +0.7% | 17,100 |
| 2024/06/18 | 1,647 | 1,679 | 1,646 | 1,679 | +44 | +2.7% | 16,000 |
| 2024/06/17 | 1,654 | 1,654 | 1,614 | 1,635 | -25 | -1.5% | 13,300 |
| 2024/06/14 | 1,593 | 1,660 | 1,593 | 1,660 | +73 | +4.6% | 17,200 |
| 2024/06/13 | 1,626 | 1,626 | 1,585 | 1,587 | -25 | -1.6% | 14,300 |
201～
250
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
