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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,791 | 1,962 | 1,727 | 1,939 | +342 | +21.4% | 945,000 |
| 2024/01/15 | 1,597 | 1,597 | 1,597 | 1,597 | +300 | +23.1% | 23,700 |
| 2024/01/12 | 1,340 | 1,350 | 1,289 | 1,297 | -43 | -3.2% | 117,000 |
| 2024/01/11 | 1,326 | 1,340 | 1,313 | 1,340 | +15 | +1.1% | 50,500 |
| 2024/01/10 | 1,352 | 1,361 | 1,322 | 1,325 | -39 | -2.9% | 74,500 |
| 2024/01/09 | 1,335 | 1,366 | 1,318 | 1,364 | +59 | +4.5% | 80,100 |
| 2024/01/05 | 1,325 | 1,326 | 1,281 | 1,305 | -20 | -1.5% | 63,900 |
| 2024/01/04 | 1,278 | 1,325 | 1,267 | 1,325 | +67 | +5.3% | 64,600 |
| 2023/12/29 | 1,258 | 1,269 | 1,236 | 1,258 | ±0 | ±0% | 39,500 |
| 2023/12/28 | 1,245 | 1,277 | 1,212 | 1,258 | +13 | +1% | 71,600 |
| 2023/12/27 | 1,207 | 1,260 | 1,207 | 1,245 | +38 | +3.1% | 50,900 |
| 2023/12/26 | 1,230 | 1,230 | 1,192 | 1,207 | -23 | -1.9% | 41,200 |
| 2023/12/25 | 1,247 | 1,256 | 1,225 | 1,230 | -17 | -1.4% | 27,200 |
| 2023/12/22 | 1,239 | 1,257 | 1,226 | 1,247 | +5 | +0.4% | 34,900 |
| 2023/12/21 | 1,232 | 1,252 | 1,229 | 1,242 | -16 | -1.3% | 15,700 |
| 2023/12/20 | 1,266 | 1,267 | 1,232 | 1,258 | +6 | +0.5% | 37,300 |
| 2023/12/19 | 1,247 | 1,256 | 1,226 | 1,252 | +21 | +1.7% | 36,500 |
| 2023/12/18 | 1,216 | 1,239 | 1,196 | 1,231 | +18 | +1.5% | 46,000 |
| 2023/12/15 | 1,196 | 1,215 | 1,195 | 1,213 | +24 | +2% | 28,300 |
| 2023/12/14 | 1,205 | 1,219 | 1,186 | 1,189 | +3 | +0.3% | 28,300 |
| 2023/12/13 | 1,184 | 1,205 | 1,167 | 1,186 | +4 | +0.3% | 24,200 |
| 2023/12/12 | 1,219 | 1,219 | 1,173 | 1,182 | -20 | -1.7% | 61,700 |
| 2023/12/11 | 1,223 | 1,225 | 1,192 | 1,202 | +26 | +2.2% | 21,400 |
| 2023/12/08 | 1,190 | 1,215 | 1,176 | 1,176 | -27 | -2.2% | 39,200 |
| 2023/12/07 | 1,231 | 1,259 | 1,190 | 1,203 | -49 | -3.9% | 70,900 |
| 2023/12/06 | 1,265 | 1,273 | 1,220 | 1,252 | +17 | +1.4% | 102,600 |
| 2023/12/05 | 1,201 | 1,244 | 1,177 | 1,235 | +19 | +1.6% | 94,100 |
| 2023/12/04 | 1,169 | 1,230 | 1,157 | 1,216 | +95 | +8.5% | 128,300 |
| 2023/12/01 | 1,165 | 1,165 | 1,116 | 1,121 | -44 | -3.8% | 44,900 |
| 2023/11/30 | 1,165 | 1,169 | 1,142 | 1,165 | +1 | +0.1% | 39,000 |
| 2023/11/29 | 1,174 | 1,186 | 1,157 | 1,164 | -6 | -0.5% | 32,000 |
| 2023/11/28 | 1,166 | 1,170 | 1,141 | 1,170 | +8 | +0.7% | 26,700 |
| 2023/11/27 | 1,167 | 1,170 | 1,144 | 1,162 | +6 | +0.5% | 26,500 |
| 2023/11/24 | 1,127 | 1,162 | 1,118 | 1,156 | +42 | +3.8% | 51,000 |
| 2023/11/22 | 1,088 | 1,119 | 1,085 | 1,114 | +21 | +1.9% | 21,200 |
| 2023/11/21 | 1,127 | 1,127 | 1,073 | 1,093 | -37 | -3.3% | 82,300 |
| 2023/11/20 | 1,135 | 1,163 | 1,125 | 1,130 | -5 | -0.4% | 37,700 |
| 2023/11/17 | 1,151 | 1,170 | 1,123 | 1,135 | -15 | -1.3% | 46,100 |
| 2023/11/16 | 1,156 | 1,187 | 1,142 | 1,150 | -13 | -1.1% | 56,400 |
| 2023/11/15 | 1,125 | 1,173 | 1,125 | 1,163 | +44 | +3.9% | 51,400 |
| 2023/11/14 | 1,132 | 1,140 | 1,114 | 1,119 | -13 | -1.1% | 29,200 |
| 2023/11/13 | 1,173 | 1,173 | 1,120 | 1,132 | -28 | -2.4% | 47,800 |
| 2023/11/10 | 1,131 | 1,178 | 1,105 | 1,160 | +29 | +2.6% | 72,300 |
| 2023/11/09 | 1,110 | 1,131 | 1,090 | 1,131 | +30 | +2.7% | 43,800 |
| 2023/11/08 | 1,158 | 1,180 | 1,101 | 1,101 | -61 | -5.2% | 103,700 |
| 2023/11/07 | 1,175 | 1,196 | 1,157 | 1,162 | +3 | +0.3% | 59,900 |
| 2023/11/06 | 1,173 | 1,188 | 1,141 | 1,159 | +36 | +3.2% | 74,400 |
| 2023/11/02 | 1,086 | 1,131 | 1,081 | 1,123 | +55 | +5.1% | 79,800 |
| 2023/11/01 | 1,113 | 1,122 | 1,060 | 1,068 | -19 | -1.7% | 57,700 |
| 2023/10/31 | 1,073 | 1,102 | 1,056 | 1,087 | +18 | +1.7% | 49,100 |
351～
400
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
