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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 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 |
| 2025/02/17 | 1,305 | 1,330 | 1,279 | 1,321 | -39 | -2.9% | 26,400 |
| 2025/02/14 | 1,392 | 1,392 | 1,360 | 1,360 | -10 | -0.7% | 6,400 |
| 2025/02/13 | 1,440 | 1,440 | 1,367 | 1,370 | -40 | -2.8% | 10,800 |
| 2025/02/12 | 1,383 | 1,410 | 1,382 | 1,410 | +26 | +1.9% | 6,900 |
| 2025/02/10 | 1,369 | 1,384 | 1,365 | 1,384 | +21 | +1.5% | 8,200 |
| 2025/02/07 | 1,350 | 1,363 | 1,350 | 1,363 | +3 | +0.2% | 400 |
| 2025/02/06 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 1,900 |
| 2025/02/05 | 1,338 | 1,350 | 1,338 | 1,350 | +10 | +0.7% | 200 |
| 2025/02/04 | 1,350 | 1,363 | 1,340 | 1,340 | ±0 | ±0% | 900 |
| 2025/02/03 | 1,342 | 1,355 | 1,340 | 1,340 | -20 | -1.5% | 2,900 |
| 2025/01/31 | 1,360 | 1,361 | 1,337 | 1,360 | ±0 | ±0% | 1,300 |
| 2025/01/30 | 1,350 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 500 |
| 2025/01/29 | 1,350 | 1,364 | 1,350 | 1,350 | +34 | +2.6% | 2,900 |
| 2025/01/28 | 1,345 | 1,345 | 1,316 | 1,316 | -24 | -1.8% | 200 |
| 2025/01/27 | 1,314 | 1,345 | 1,301 | 1,340 | +40 | +3.1% | 18,300 |
| 2025/01/24 | 1,286 | 1,300 | 1,286 | 1,300 | +1 | +0.1% | 1,100 |
| 2025/01/23 | 1,290 | 1,299 | 1,285 | 1,299 | +19 | +1.5% | 1,600 |
| 2025/01/22 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 100 |
| 2025/01/21 | 1,281 | 1,281 | 1,279 | 1,280 | ±0 | ±0% | 4,600 |
| 2025/01/20 | 1,231 | 1,280 | 1,231 | 1,280 | +49 | +4% | 2,800 |
| 2025/01/17 | 1,230 | 1,260 | 1,230 | 1,231 | -5 | -0.4% | 2,000 |
| 2025/01/16 | 1,250 | 1,250 | 1,231 | 1,236 | +1 | +0.1% | 3,200 |
101～
150
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
