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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 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 |
| 2024/07/01 | 3,095 | 3,095 | 3,065 | 3,065 | -30 | -1% | 500 |
| 2024/06/28 | 3,095 | 3,095 | 3,095 | 3,095 | ±0 | ±0% | 100 |
| 2024/06/27 | 3,095 | 3,095 | 3,095 | 3,095 | +60 | +2% | 100 |
| 2024/06/26 | 3,035 | 3,035 | 3,035 | 3,035 | -10 | -0.3% | 1,300 |
| 2024/06/25 | 3,065 | 3,065 | 3,045 | 3,045 | -15 | -0.5% | 600 |
| 2024/06/24 | 3,110 | 3,110 | 3,060 | 3,060 | -55 | -1.8% | 500 |
| 2024/06/21 | 3,090 | 3,170 | 3,090 | 3,115 | -45 | -1.4% | 1,200 |
| 2024/06/20 | 3,175 | 3,175 | 3,105 | 3,160 | +30 | +1% | 400 |
| 2024/06/19 | 3,085 | 3,190 | 3,085 | 3,130 | +30 | +1% | 2,800 |
| 2024/06/18 | 3,185 | 3,200 | 3,095 | 3,100 | +100 | +3.3% | 7,600 |
| 2024/06/17 | 3,000 | 3,000 | 3,000 | 3,000 | +30 | +1% | 1,000 |
| 2024/06/14 | 3,020 | 3,020 | 2,970 | 2,970 | -85 | -2.8% | 900 |
| 2024/06/13 | 3,065 | 3,065 | 3,055 | 3,055 | -10 | -0.3% | 300 |
| 2024/06/12 | 3,070 | 3,070 | 3,065 | 3,065 | -15 | -0.5% | 300 |
| 2024/06/11 | 3,095 | 3,095 | 3,080 | 3,080 | -40 | -1.3% | 300 |
| 2024/06/10 | 3,105 | 3,120 | 3,100 | 3,120 | -25 | -0.8% | 500 |
| 2024/06/07 | 3,085 | 3,145 | 3,085 | 3,145 | +60 | +1.9% | 200 |
| 2024/06/06 | 3,095 | 3,095 | 3,030 | 3,085 | +55 | +1.8% | 300 |
| 2024/06/05 | 3,085 | 3,090 | 3,030 | 3,030 | - | - | 300 |
251～
300
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
