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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/05/13 | 1,260 | 1,270 | 1,250 | 1,270 | -10 | -0.8% | 1,100 |
| 2025/05/12 | 1,260 | 1,282 | 1,260 | 1,280 | +20 | +1.6% | 3,500 |
| 2025/05/09 | 1,262 | 1,267 | 1,250 | 1,260 | ±0 | ±0% | 14,300 |
| 2025/05/08 | 1,272 | 1,284 | 1,258 | 1,260 | -12 | -0.9% | 3,400 |
| 2025/05/07 | 1,300 | 1,300 | 1,256 | 1,272 | -7 | -0.5% | 5,900 |
| 2025/05/02 | 1,267 | 1,279 | 1,267 | 1,279 | - | - | 1,000 |
| 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 |
1～
50
件表示中 / 1411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 | 137,000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 |
| エルテス | 70,700円 | +12.1% | +400.0% | 0.00% | 25.09倍 | 2.34倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| リビンＴ | 318,000円 | +0.8% | +57.9% | 0.00% | 16.98倍 | 2.52倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| エンカレッジ | 60,600円 | +12.0% | 0.0% | 4.29% | 19.22倍 | 1.15倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| ブロドエンタ | 68,500円 | +27.7% | +16.1% | 0.00% | 10.47倍 | 3.47倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
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
