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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 3,160 | 3,160 | 2,902 | 3,010 | -175 | -5.5% | 52,700 |
| 2020/02/17 | 3,340 | 3,370 | 3,185 | 3,185 | -700 | -18% | 102,000 |
| 2020/02/14 | 4,005 | 4,040 | 3,865 | 3,885 | -115 | -2.9% | 26,700 |
| 2020/02/13 | 3,995 | 4,010 | 3,940 | 4,000 | +55 | +1.4% | 8,700 |
| 2020/02/12 | 3,950 | 4,030 | 3,855 | 3,945 | +20 | +0.5% | 12,000 |
| 2020/02/10 | 3,740 | 3,930 | 3,710 | 3,925 | +150 | +4% | 18,200 |
| 2020/02/07 | 3,880 | 3,880 | 3,755 | 3,775 | -85 | -2.2% | 8,700 |
| 2020/02/06 | 3,870 | 3,890 | 3,840 | 3,860 | -30 | -0.8% | 8,400 |
| 2020/02/05 | 3,880 | 3,905 | 3,800 | 3,890 | +80 | +2.1% | 15,800 |
| 2020/02/04 | 3,725 | 3,820 | 3,700 | 3,810 | +85 | +2.3% | 12,000 |
| 2020/02/03 | 3,475 | 3,760 | 3,475 | 3,725 | +120 | +3.3% | 17,500 |
| 2020/01/31 | 3,600 | 3,685 | 3,550 | 3,605 | -15 | -0.4% | 13,700 |
| 2020/01/30 | 3,745 | 3,850 | 3,525 | 3,620 | -170 | -4.5% | 43,600 |
| 2020/01/29 | 3,850 | 3,885 | 3,745 | 3,790 | -75 | -1.9% | 14,900 |
| 2020/01/28 | 3,780 | 3,865 | 3,770 | 3,865 | +75 | +2% | 11,100 |
| 2020/01/27 | 3,900 | 3,900 | 3,785 | 3,790 | -255 | -6.3% | 34,100 |
| 2020/01/24 | 4,095 | 4,140 | 3,940 | 4,045 | -40 | -1% | 18,800 |
| 2020/01/23 | 4,090 | 4,165 | 4,025 | 4,085 | ±0 | ±0% | 21,400 |
| 2020/01/22 | 3,935 | 4,090 | 3,900 | 4,085 | +170 | +4.3% | 10,800 |
| 2020/01/21 | 4,020 | 4,085 | 3,895 | 3,915 | -95 | -2.4% | 17,200 |
| 2020/01/20 | 4,180 | 4,195 | 3,995 | 4,010 | -185 | -4.4% | 25,200 |
| 2020/01/17 | 3,935 | 4,195 | 3,920 | 4,195 | +310 | +8% | 40,500 |
| 2020/01/16 | 3,800 | 3,905 | 3,785 | 3,885 | +45 | +1.2% | 9,000 |
| 2020/01/15 | 3,900 | 3,905 | 3,790 | 3,840 | -50 | -1.3% | 9,700 |
| 2020/01/14 | 3,925 | 3,925 | 3,835 | 3,890 | -20 | -0.5% | 8,100 |
| 2020/01/10 | 3,935 | 3,950 | 3,810 | 3,910 | +5 | +0.1% | 10,000 |
| 2020/01/09 | 3,850 | 3,930 | 3,845 | 3,905 | +90 | +2.4% | 11,200 |
| 2020/01/08 | 3,990 | 3,990 | 3,765 | 3,815 | -175 | -4.4% | 32,900 |
| 2020/01/07 | 4,000 | 4,065 | 3,930 | 3,990 | -10 | -0.3% | 16,300 |
| 2020/01/06 | 4,000 | 4,110 | 3,960 | 4,000 | -45 | -1.1% | 23,600 |
| 2019/12/30 | 3,925 | 4,105 | 3,830 | 4,045 | +145 | +3.7% | 26,500 |
| 2019/12/27 | 3,790 | 4,010 | 3,790 | 3,900 | +105 | +2.8% | 19,500 |
| 2019/12/26 | 3,820 | 3,845 | 3,765 | 3,795 | -20 | -0.5% | 11,900 |
| 2019/12/25 | 3,760 | 3,860 | 3,750 | 3,815 | +80 | +2.1% | 16,500 |
| 2019/12/24 | 3,815 | 3,825 | 3,720 | 3,735 | -105 | -2.7% | 29,600 |
| 2019/12/23 | 3,915 | 3,960 | 3,810 | 3,840 | -35 | -0.9% | 19,700 |
| 2019/12/20 | 3,850 | 3,875 | 3,820 | 3,875 | +35 | +0.9% | 8,900 |
| 2019/12/19 | 3,940 | 3,955 | 3,800 | 3,840 | -85 | -2.2% | 13,500 |
| 2019/12/18 | 4,000 | 4,000 | 3,885 | 3,925 | -20 | -0.5% | 6,500 |
| 2019/12/17 | 3,885 | 3,960 | 3,840 | 3,945 | +130 | +3.4% | 9,400 |
| 2019/12/16 | 3,900 | 3,905 | 3,805 | 3,815 | -90 | -2.3% | 9,900 |
| 2019/12/13 | 3,935 | 4,005 | 3,855 | 3,905 | -15 | -0.4% | 9,600 |
| 2019/12/12 | 3,810 | 3,935 | 3,810 | 3,920 | +100 | +2.6% | 13,100 |
| 2019/12/11 | 4,025 | 4,025 | 3,800 | 3,820 | -150 | -3.8% | 15,500 |
| 2019/12/10 | 3,870 | 4,010 | 3,860 | 3,970 | +60 | +1.5% | 13,300 |
| 2019/12/09 | 4,050 | 4,050 | 3,870 | 3,910 | -140 | -3.5% | 24,800 |
| 2019/12/06 | 4,090 | 4,160 | 4,005 | 4,050 | -50 | -1.2% | 14,500 |
| 2019/12/05 | 4,415 | 4,425 | 4,050 | 4,100 | -250 | -5.7% | 48,400 |
| 2019/12/04 | 4,290 | 4,445 | 4,250 | 4,350 | +95 | +2.2% | 41,000 |
| 2019/12/03 | 4,135 | 4,320 | 4,100 | 4,255 | +70 | +1.7% | 39,800 |
1351～
1400
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
