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 |
---|---|---|---|---|---|---|---|
2020/06/30 | 2,389 | 2,622 | 2,367 | 2,525 | +160 | +6.8% | 11,900 |
2020/06/29 | 2,409 | 2,420 | 2,312 | 2,365 | -43 | -1.8% | 5,100 |
2020/06/26 | 2,415 | 2,464 | 2,386 | 2,408 | -7 | -0.3% | 6,000 |
2020/06/25 | 2,504 | 2,510 | 2,357 | 2,415 | -139 | -5.4% | 12,600 |
2020/06/24 | 2,568 | 2,572 | 2,526 | 2,554 | -1 | ±0% | 3,500 |
2020/06/23 | 2,569 | 2,580 | 2,492 | 2,555 | -1 | ±0% | 7,000 |
2020/06/22 | 2,686 | 2,686 | 2,501 | 2,556 | -80 | -3% | 14,700 |
2020/06/19 | 2,527 | 2,720 | 2,513 | 2,636 | +149 | +6% | 22,200 |
2020/06/18 | 2,379 | 2,487 | 2,347 | 2,487 | +141 | +6% | 8,500 |
2020/06/17 | 2,330 | 2,379 | 2,314 | 2,346 | +16 | +0.7% | 4,900 |
2020/06/16 | 2,330 | 2,348 | 2,291 | 2,330 | +50 | +2.2% | 4,300 |
2020/06/15 | 2,290 | 2,370 | 2,280 | 2,280 | +20 | +0.9% | 8,300 |
2020/06/12 | 2,260 | 2,295 | 2,160 | 2,260 | -57 | -2.5% | 10,300 |
2020/06/11 | 2,332 | 2,355 | 2,317 | 2,317 | -3 | -0.1% | 4,200 |
2020/06/10 | 2,314 | 2,381 | 2,314 | 2,320 | -35 | -1.5% | 2,800 |
2020/06/09 | 2,380 | 2,388 | 2,302 | 2,355 | -13 | -0.5% | 3,100 |
2020/06/08 | 2,351 | 2,390 | 2,339 | 2,368 | +67 | +2.9% | 4,400 |
2020/06/05 | 2,355 | 2,355 | 2,298 | 2,301 | -59 | -2.5% | 3,800 |
2020/06/04 | 2,430 | 2,435 | 2,360 | 2,360 | -50 | -2.1% | 10,000 |
2020/06/03 | 2,439 | 2,457 | 2,350 | 2,410 | +21 | +0.9% | 14,000 |
2020/06/02 | 2,368 | 2,394 | 2,297 | 2,389 | +121 | +5.3% | 14,600 |
2020/06/01 | 2,199 | 2,268 | 2,181 | 2,268 | +109 | +5% | 8,100 |
2020/05/29 | 2,130 | 2,184 | 2,130 | 2,159 | +7 | +0.3% | 3,800 |
2020/05/28 | 2,188 | 2,210 | 2,102 | 2,152 | -59 | -2.7% | 13,500 |
2020/05/27 | 2,240 | 2,240 | 2,135 | 2,211 | -25 | -1.1% | 6,300 |
2020/05/26 | 2,243 | 2,328 | 2,215 | 2,236 | +16 | +0.7% | 8,900 |
2020/05/25 | 2,194 | 2,230 | 2,172 | 2,220 | +51 | +2.4% | 6,500 |
2020/05/22 | 2,238 | 2,238 | 2,120 | 2,169 | -49 | -2.2% | 7,200 |
2020/05/21 | 2,085 | 2,218 | 2,085 | 2,218 | +138 | +6.6% | 13,200 |
2020/05/20 | 2,016 | 2,099 | 2,016 | 2,080 | +42 | +2.1% | 4,200 |
2020/05/19 | 2,006 | 2,083 | 2,006 | 2,038 | +32 | +1.6% | 6,800 |
2020/05/18 | 2,015 | 2,045 | 1,970 | 2,006 | -141 | -6.6% | 23,900 |
2020/05/15 | 2,255 | 2,255 | 2,085 | 2,147 | -258 | -10.7% | 14,300 |
2020/05/14 | 2,560 | 2,560 | 2,400 | 2,405 | -161 | -6.3% | 3,900 |
2020/05/13 | 2,548 | 2,610 | 2,520 | 2,566 | -22 | -0.9% | 2,100 |
2020/05/12 | 2,609 | 2,610 | 2,555 | 2,588 | +8 | +0.3% | 1,300 |
2020/05/11 | 2,531 | 2,612 | 2,531 | 2,580 | +62 | +2.5% | 3,800 |
2020/05/08 | 2,600 | 2,629 | 2,500 | 2,518 | +68 | +2.8% | 9,500 |
2020/05/07 | 2,298 | 2,450 | 2,289 | 2,450 | +102 | +4.3% | 5,100 |
2020/05/01 | 2,335 | 2,358 | 2,320 | 2,348 | +13 | +0.6% | 3,500 |
2020/04/30 | 2,300 | 2,380 | 2,300 | 2,335 | -5 | -0.2% | 8,200 |
2020/04/28 | 2,269 | 2,340 | 2,255 | 2,340 | +60 | +2.6% | 3,700 |
2020/04/27 | 2,152 | 2,280 | 2,151 | 2,280 | +119 | +5.5% | 3,400 |
2020/04/24 | 2,165 | 2,198 | 2,161 | 2,161 | +96 | +4.6% | 700 |
2020/04/23 | 2,106 | 2,131 | 2,065 | 2,065 | -11 | -0.5% | 2,600 |
2020/04/22 | 2,175 | 2,175 | 2,042 | 2,076 | -106 | -4.9% | 6,000 |
2020/04/21 | 2,331 | 2,331 | 2,182 | 2,182 | -99 | -4.3% | 6,700 |
2020/04/20 | 2,320 | 2,395 | 2,281 | 2,281 | -19 | -0.8% | 7,800 |
2020/04/17 | 2,260 | 2,340 | 2,260 | 2,300 | +49 | +2.2% | 5,500 |
2020/04/16 | 2,173 | 2,330 | 2,173 | 2,251 | -22 | -1% | 8,300 |
951~
1000
件表示中 / 1131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 | 325,500円 | +14.7% | -4.3% | 0.00% | 11.73倍 | 1.67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 |
アウトルック | 131,400円 | +20.0% | +7.7% | 0.00% | 11.47倍 | 4.62倍 |
|
経営管理システム「Sactona」の開発と導入支援等のコンサル展開、大手企業顧客が多い |
ユークス | 42,200円 | -1.2% | +40.8% | 2.84% | 10.65倍 | 1.50倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の2次利用の展開も |
Rebase | 100,200円 | +21.2% | +13.1% | 0.00% | 18.11倍 | 4.76倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
GMO-R&AI | 273,700円 | +12.3% | +17.3% | 4.20% | 13.08倍 | 2.18倍 |
|
GMO傘下、マーケティング調査プラットフォームを提供、アジアに調査回答網の整備で先行 |
市場注目の銘柄
チャート関連のコラム