パワーソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/23 | 1,988 | 1,988 | 1,970 | 1,985 | -11 | -0.6% | 15,800 |
| 2025/07/22 | 2,000 | 2,000 | 1,961 | 1,996 | -3 | -0.2% | 48,900 |
| 2025/07/18 | 1,940 | 2,050 | 1,931 | 1,999 | +339 | +20.4% | 275,200 |
| 2025/07/17 | 1,660 | 1,660 | 1,660 | 1,660 | +300 | +22.1% | 1,500 |
| 2025/07/16 | 1,353 | 1,360 | 1,353 | 1,360 | ±0 | ±0% | 1,400 |
| 2025/07/15 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 500 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 400 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 1,365 | 1,370 | 1,365 | 1,370 | +5 | +0.4% | 800 |
| 2025/07/07 | 1,369 | 1,369 | 1,365 | 1,365 | -5 | -0.4% | 1,400 |
| 2025/07/04 | 1,365 | 1,370 | 1,365 | 1,370 | -15 | -1.1% | 300 |
| 2025/07/03 | 1,376 | 1,385 | 1,376 | 1,385 | +9 | +0.7% | 600 |
| 2025/07/02 | 1,355 | 1,376 | 1,355 | 1,376 | +21 | +1.5% | 1,500 |
| 2025/07/01 | 1,356 | 1,356 | 1,355 | 1,355 | -15 | -1.1% | 400 |
| 2025/06/30 | 1,352 | 1,370 | 1,352 | 1,370 | +18 | +1.3% | 1,500 |
| 2025/06/27 | 1,348 | 1,352 | 1,348 | 1,352 | -8 | -0.6% | 200 |
| 2025/06/26 | 1,370 | 1,370 | 1,359 | 1,360 | -10 | -0.7% | 1,600 |
| 2025/06/25 | 1,370 | 1,370 | 1,370 | 1,370 | +5 | +0.4% | 100 |
| 2025/06/24 | 1,365 | 1,365 | 1,365 | 1,365 | +5 | +0.4% | 100 |
| 2025/06/23 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 800 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 2,000 |
| 2025/06/18 | 1,375 | 1,375 | 1,364 | 1,365 | ±0 | ±0% | 2,900 |
| 2025/06/17 | 1,346 | 1,365 | 1,346 | 1,365 | +24 | +1.8% | 400 |
| 2025/06/16 | 1,350 | 1,351 | 1,341 | 1,341 | -4 | -0.3% | 900 |
| 2025/06/13 | 1,351 | 1,351 | 1,340 | 1,345 | -6 | -0.4% | 700 |
| 2025/06/12 | 1,351 | 1,351 | 1,351 | 1,351 | +1 | +0.1% | 800 |
| 2025/06/11 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 200 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,343 | 1,343 | 1,343 | 1,343 | -7 | -0.5% | 100 |
| 2025/06/04 | 1,355 | 1,355 | 1,350 | 1,350 | +10 | +0.7% | 500 |
| 2025/06/03 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 600 |
| 2025/06/02 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 200 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 1,319 | 1,350 | 1,319 | 1,350 | +5 | +0.4% | 700 |
| 2025/05/28 | 1,345 | 1,350 | 1,345 | 1,345 | +5 | +0.4% | 1,200 |
| 2025/05/27 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 100 |
| 2025/05/26 | 1,320 | 1,345 | 1,320 | 1,345 | -5 | -0.4% | 800 |
| 2025/05/23 | 1,363 | 1,363 | 1,350 | 1,350 | -14 | -1% | 1,200 |
| 2025/05/22 | 1,364 | 1,364 | 1,364 | 1,364 | -1 | -0.1% | 300 |
| 2025/05/21 | 1,366 | 1,370 | 1,365 | 1,365 | -1 | -0.1% | 1,900 |
| 2025/05/20 | 1,377 | 1,385 | 1,355 | 1,366 | +9 | +0.7% | 1,100 |
| 2025/05/19 | 1,360 | 1,360 | 1,348 | 1,357 | -18 | -1.3% | 1,900 |
| 2025/05/16 | 1,355 | 1,385 | 1,338 | 1,375 | +50 | +3.8% | 2,100 |
| 2025/05/15 | 1,388 | 1,388 | 1,325 | 1,325 | +44 | +3.4% | 13,100 |
| 2025/05/14 | 1,250 | 1,300 | 1,250 | 1,281 | +11 | +0.9% | 6,900 |
1～
50
件表示中 / 1420件
類似銘柄と比較する
現在ご覧いただいている「ＰＳＯＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＳＯＬ | 198,500円 | +8.1% | +16.5% | 1.26% | 18.57倍 | 1.93倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| Ｍマート | 126,500円 | +11.6% | +21.6% | 1.98% | 15.50倍 | 3.41倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| エディア | 99,500円 | +10.9% | +43.5% | 1.01% | 23.75倍 | 4.33倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| ＳＥ Ｈ＆Ｉ | 35,800円 | +2.2% | +11.1% | 0.98% | 9.65倍 | 0.64倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ｒａｋｕｍｏ | 104,700円 | +11.7% | +5.6% | 0.86% | 23.52倍 | 3.74倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
市場注目の銘柄
チャート関連のコラム
