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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 1,998 | 2,027 | 1,988 | 1,988 | -24 | -1.2% | 50,100 |
| 2025/08/22 | 2,075 | 2,088 | 2,000 | 2,012 | -76 | -3.6% | 26,300 |
| 2025/08/21 | 2,201 | 2,201 | 2,088 | 2,088 | -73 | -3.4% | 13,100 |
| 2025/08/20 | 2,221 | 2,225 | 2,160 | 2,161 | -88 | -3.9% | 11,100 |
| 2025/08/19 | 2,175 | 2,250 | 2,175 | 2,249 | +83 | +3.8% | 9,000 |
| 2025/08/18 | 2,149 | 2,174 | 2,148 | 2,166 | +16 | +0.7% | 5,400 |
| 2025/08/15 | 2,105 | 2,165 | 2,100 | 2,150 | +85 | +4.1% | 13,100 |
| 2025/08/14 | 2,102 | 2,108 | 2,065 | 2,065 | -44 | -2.1% | 9,400 |
| 2025/08/13 | 2,097 | 2,109 | 2,097 | 2,109 | +19 | +0.9% | 3,800 |
| 2025/08/12 | 2,085 | 2,109 | 2,085 | 2,090 | +8 | +0.4% | 6,900 |
| 2025/08/08 | 2,080 | 2,082 | 2,076 | 2,082 | +3 | +0.1% | 2,700 |
| 2025/08/07 | 2,075 | 2,079 | 2,067 | 2,079 | +4 | +0.2% | 3,000 |
| 2025/08/06 | 2,061 | 2,075 | 2,057 | 2,075 | +6 | +0.3% | 4,700 |
| 2025/08/05 | 2,060 | 2,069 | 2,050 | 2,069 | +9 | +0.4% | 6,100 |
| 2025/08/04 | 2,068 | 2,070 | 2,051 | 2,060 | -8 | -0.4% | 8,900 |
| 2025/08/01 | 2,070 | 2,074 | 2,065 | 2,068 | ±0 | ±0% | 4,100 |
| 2025/07/31 | 2,067 | 2,074 | 2,060 | 2,068 | +36 | +1.8% | 4,500 |
| 2025/07/30 | 2,064 | 2,074 | 2,032 | 2,032 | -15 | -0.7% | 6,500 |
| 2025/07/29 | 2,010 | 2,056 | 2,005 | 2,047 | +42 | +2.1% | 16,800 |
| 2025/07/28 | 1,990 | 2,005 | 1,963 | 2,005 | +16 | +0.8% | 15,100 |
| 2025/07/25 | 1,984 | 1,989 | 1,969 | 1,989 | +5 | +0.3% | 9,900 |
| 2025/07/24 | 1,987 | 1,992 | 1,946 | 1,984 | -1 | -0.1% | 26,300 |
| 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 |
1～
50
件表示中 / 1442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 | 198,800円 | +8.1% | +16.5% | 1.26% | 18.60倍 | 1.81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 |
| シノプス | 99,200円 | +19.4% | +131.2% | 1.61% | 24.97倍 | 3.36倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ＡＰＬＩＸ | 28,200円 | +1.6% | -5.7% | 1.24% | 40.93倍 | 2.38倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ＴａｌｅｎｔＸ | 106,700円 | +25.9% | +10.9% | 0.00% | 27.71倍 | 13.34倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＳＥ Ｈ＆Ｉ | 35,800円 | +2.2% | +11.1% | 0.98% | 9.49倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
