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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 1,368 | 1,368 | 1,340 | 1,350 | -18 | -1.3% | 4,300 |
| 2024/09/10 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 1,700 |
| 2024/09/09 | 1,358 | 1,368 | 1,358 | 1,368 | +10 | +0.7% | 600 |
| 2024/09/06 | 1,358 | 1,358 | 1,357 | 1,358 | +8 | +0.6% | 500 |
| 2024/09/05 | 1,320 | 1,350 | 1,320 | 1,350 | ±0 | ±0% | 500 |
| 2024/09/04 | 1,350 | 1,350 | 1,340 | 1,350 | -11 | -0.8% | 5,400 |
| 2024/09/03 | 1,390 | 1,390 | 1,330 | 1,361 | +1 | +0.1% | 2,000 |
| 2024/09/02 | 1,370 | 1,375 | 1,360 | 1,360 | -8 | -0.6% | 2,200 |
| 2024/08/30 | 1,350 | 1,368 | 1,350 | 1,368 | +28 | +2.1% | 200 |
| 2024/08/29 | 1,340 | 1,340 | 1,327 | 1,340 | -10 | -0.7% | 600 |
| 2024/08/28 | 1,330 | 1,350 | 1,326 | 1,350 | +19 | +1.4% | 2,900 |
| 2024/08/27 | 1,345 | 1,350 | 1,326 | 1,331 | -14 | -1% | 2,100 |
| 2024/08/26 | 1,350 | 1,351 | 1,326 | 1,345 | -7 | -0.5% | 1,900 |
| 2024/08/23 | 1,339 | 1,352 | 1,339 | 1,352 | +18 | +1.3% | 200 |
| 2024/08/22 | 1,306 | 1,334 | 1,300 | 1,334 | -2 | -0.1% | 14,700 |
| 2024/08/21 | 1,342 | 1,377 | 1,336 | 1,336 | -26 | -1.9% | 2,800 |
| 2024/08/20 | 1,333 | 1,370 | 1,333 | 1,362 | +32 | +2.4% | 4,900 |
| 2024/08/19 | 1,388 | 1,402 | 1,330 | 1,330 | -60 | -4.3% | 3,700 |
| 2024/08/16 | 1,385 | 1,460 | 1,366 | 1,390 | +9 | +0.7% | 4,800 |
| 2024/08/15 | 1,361 | 1,413 | 1,360 | 1,381 | -114 | -7.6% | 7,700 |
| 2024/08/14 | 1,405 | 1,496 | 1,375 | 1,495 | +95 | +6.8% | 5,900 |
| 2024/08/13 | 1,380 | 1,400 | 1,370 | 1,400 | +40 | +2.9% | 1,000 |
| 2024/08/09 | 1,325 | 1,360 | 1,319 | 1,360 | +65 | +5% | 2,200 |
| 2024/08/08 | 1,264 | 1,295 | 1,263 | 1,295 | +45 | +3.6% | 800 |
| 2024/08/07 | 1,220 | 1,279 | 1,191 | 1,250 | +40 | +3.3% | 2,000 |
| 2024/08/06 | 1,242 | 1,297 | 1,181 | 1,210 | +37 | +3.2% | 9,700 |
| 2024/08/05 | 1,332 | 1,332 | 1,152 | 1,173 | -279 | -19.2% | 39,700 |
| 2024/08/02 | 1,485 | 1,550 | 1,449 | 1,452 | -113 | -7.2% | 6,800 |
| 2024/08/01 | 1,620 | 1,620 | 1,565 | 1,565 | -55 | -3.4% | 1,000 |
| 2024/07/31 | 1,589 | 1,620 | 1,589 | 1,620 | +30 | +1.9% | 1,500 |
| 2024/07/30 | 1,580 | 1,627 | 1,580 | 1,590 | -1,650 | -50.9% | 2,100 |
| 2024/07/29 | 3,155 | 3,240 | 3,150 | 3,240 | +85 | +2.7% | 1,500 |
| 2024/07/26 | 3,280 | 3,280 | 3,155 | 3,155 | -135 | -4.1% | 700 |
| 2024/07/25 | 3,215 | 3,290 | 3,180 | 3,290 | +75 | +2.3% | 1,100 |
| 2024/07/24 | 3,215 | 3,285 | 3,215 | 3,215 | - | - | 400 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 3,305 | 3,305 | 3,285 | 3,285 | +35 | +1.1% | 300 |
| 2024/07/18 | 3,260 | 3,300 | 3,200 | 3,250 | -10 | -0.3% | 1,200 |
| 2024/07/17 | 3,280 | 3,280 | 3,190 | 3,260 | -50 | -1.5% | 500 |
| 2024/07/16 | 3,305 | 3,310 | 3,305 | 3,310 | +75 | +2.3% | 1,900 |
| 2024/07/12 | 3,200 | 3,290 | 3,200 | 3,235 | +35 | +1.1% | 1,800 |
| 2024/07/11 | 3,145 | 3,270 | 3,145 | 3,200 | +55 | +1.7% | 1,300 |
| 2024/07/10 | 3,170 | 3,230 | 3,145 | 3,145 | -25 | -0.8% | 800 |
| 2024/07/09 | 3,195 | 3,195 | 3,125 | 3,170 | +20 | +0.6% | 900 |
| 2024/07/08 | 3,100 | 3,150 | 3,100 | 3,150 | +60 | +1.9% | 2,300 |
| 2024/07/05 | 3,025 | 3,090 | 3,025 | 3,090 | +75 | +2.5% | 900 |
| 2024/07/04 | 3,045 | 3,085 | 3,000 | 3,015 | -30 | -1% | 1,100 |
| 2024/07/03 | 2,991 | 3,045 | 2,991 | 3,045 | +30 | +1% | 700 |
| 2024/07/02 | 3,090 | 3,090 | 3,015 | 3,015 | -50 | -1.6% | 500 |
201～
250
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
