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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,266 | 1,281 | 1,260 | 1,280 | -5 | -0.4% | 2,700 |
| 2025/04/28 | 1,285 | 1,285 | 1,285 | 1,285 | +5 | +0.4% | 100 |
| 2025/04/25 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 500 |
| 2025/04/24 | 1,259 | 1,270 | 1,259 | 1,270 | -19 | -1.5% | 600 |
| 2025/04/23 | 1,264 | 1,289 | 1,259 | 1,289 | +19 | +1.5% | 1,600 |
| 2025/04/22 | 1,264 | 1,278 | 1,261 | 1,270 | -13 | -1% | 2,700 |
| 2025/04/21 | 1,280 | 1,283 | 1,280 | 1,283 | +2 | +0.2% | 1,100 |
| 2025/04/18 | 1,280 | 1,282 | 1,280 | 1,281 | +11 | +0.9% | 5,300 |
| 2025/04/17 | 1,310 | 1,310 | 1,250 | 1,270 | +20 | +1.6% | 2,400 |
| 2025/04/16 | 1,279 | 1,279 | 1,250 | 1,250 | - | - | 2,300 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,299 | 1,300 | 1,299 | 1,300 | -1 | -0.1% | 200 |
| 2025/04/11 | 1,329 | 1,329 | 1,301 | 1,301 | +2 | +0.2% | 1,200 |
| 2025/04/10 | 1,258 | 1,300 | 1,258 | 1,299 | - | - | 2,600 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 1,307 | 1,307 | 1,285 | 1,285 | +38 | +3% | 300 |
| 2025/04/07 | 1,200 | 1,247 | 1,198 | 1,247 | -43 | -3.3% | 12,700 |
| 2025/04/04 | 1,315 | 1,320 | 1,279 | 1,290 | -35 | -2.6% | 10,200 |
| 2025/04/03 | 1,328 | 1,340 | 1,291 | 1,325 | -5 | -0.4% | 4,600 |
| 2025/04/02 | 1,330 | 1,340 | 1,330 | 1,330 | -15 | -1.1% | 2,200 |
| 2025/04/01 | 1,338 | 1,345 | 1,338 | 1,345 | +5 | +0.4% | 700 |
| 2025/03/31 | 1,345 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 2,700 |
| 2025/03/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2025/03/27 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 4,200 |
| 2025/03/26 | 1,350 | 1,370 | 1,330 | 1,370 | +20 | +1.5% | 6,200 |
| 2025/03/25 | 1,350 | 1,350 | 1,347 | 1,350 | ±0 | ±0% | 500 |
| 2025/03/24 | 1,350 | 1,355 | 1,350 | 1,350 | -10 | -0.7% | 3,900 |
| 2025/03/21 | 1,336 | 1,361 | 1,334 | 1,360 | +24 | +1.8% | 1,400 |
| 2025/03/19 | 1,335 | 1,336 | 1,335 | 1,336 | -14 | -1% | 400 |
| 2025/03/18 | 1,350 | 1,351 | 1,340 | 1,350 | -10 | -0.7% | 3,200 |
| 2025/03/17 | 1,406 | 1,406 | 1,360 | 1,360 | +10 | +0.7% | 800 |
| 2025/03/14 | 1,330 | 1,350 | 1,330 | 1,350 | - | - | 1,000 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 1,355 | 1,355 | 1,355 | 1,355 | +14 | +1% | 500 |
| 2025/03/11 | 1,369 | 1,380 | 1,328 | 1,341 | -19 | -1.4% | 10,300 |
| 2025/03/10 | 1,350 | 1,360 | 1,349 | 1,360 | +10 | +0.7% | 16,500 |
| 2025/03/07 | 1,350 | 1,350 | 1,349 | 1,350 | +25 | +1.9% | 1,800 |
| 2025/03/06 | 1,320 | 1,350 | 1,320 | 1,325 | +1 | +0.1% | 3,800 |
| 2025/03/05 | 1,325 | 1,335 | 1,310 | 1,324 | -22 | -1.6% | 2,600 |
| 2025/03/04 | 1,323 | 1,346 | 1,322 | 1,346 | +21 | +1.6% | 2,400 |
| 2025/03/03 | 1,326 | 1,349 | 1,320 | 1,325 | -20 | -1.5% | 4,600 |
| 2025/02/28 | 1,345 | 1,346 | 1,317 | 1,345 | ±0 | ±0% | 1,300 |
| 2025/02/27 | 1,330 | 1,345 | 1,330 | 1,345 | +25 | +1.9% | 1,800 |
| 2025/02/26 | 1,315 | 1,320 | 1,312 | 1,320 | +5 | +0.4% | 1,300 |
| 2025/02/25 | 1,315 | 1,319 | 1,315 | 1,315 | -5 | -0.4% | 2,500 |
| 2025/02/21 | 1,315 | 1,325 | 1,315 | 1,320 | -6 | -0.5% | 2,000 |
| 2025/02/20 | 1,312 | 1,326 | 1,312 | 1,326 | +6 | +0.5% | 400 |
| 2025/02/19 | 1,301 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 3,500 |
| 2025/02/18 | 1,321 | 1,325 | 1,319 | 1,320 | -1 | -0.1% | 54,300 |
1～
50
件表示中 / 1364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 | 128,000円 | +8.1% | +16.5% | - | - | - |
|
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 |
| 日本ラッド | 71,200円 | +6.7% | -12.5% | 1.40% | 10.57倍 | 1.21倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| リスクモンスター | 49,700円 | +1.5% | -8.6% | 3.02% | - | 0.76倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| ＳＩＧ Ｇ | 63,600円 | +24.5% | +65.3% | 3.93% | 9.51倍 | 1.62倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| ベイシス | 199,000円 | +16.1% | +69.7% | 0.00% | 51.82倍 | 1.84倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
