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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 3,145 | 3,145 | 3,145 | 3,145 | ±0 | ±0% | 100 |
| 2024/05/31 | 3,150 | 3,150 | 3,145 | 3,145 | -45 | -1.4% | 200 |
| 2024/05/30 | 3,045 | 3,190 | 3,025 | 3,190 | +130 | +4.2% | 2,400 |
| 2024/05/29 | 3,100 | 3,100 | 3,060 | 3,060 | -40 | -1.3% | 500 |
| 2024/05/28 | 3,100 | 3,100 | 3,100 | 3,100 | - | - | 600 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 3,290 | 3,290 | 3,125 | 3,135 | -160 | -4.9% | 1,200 |
| 2024/05/23 | 3,295 | 3,295 | 3,295 | 3,295 | -55 | -1.6% | 300 |
| 2024/05/22 | 3,260 | 3,350 | 3,260 | 3,350 | +90 | +2.8% | 3,700 |
| 2024/05/21 | 3,260 | 3,260 | 3,260 | 3,260 | +5 | +0.2% | 100 |
| 2024/05/20 | 3,250 | 3,270 | 3,145 | 3,255 | - | - | 2,200 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 3,250 | 3,250 | 3,250 | 3,250 | -55 | -1.7% | 200 |
| 2024/05/15 | 3,370 | 3,370 | 3,305 | 3,305 | -95 | -2.8% | 400 |
| 2024/05/14 | 3,250 | 3,400 | 3,250 | 3,400 | +110 | +3.3% | 4,000 |
| 2024/05/13 | 3,160 | 3,290 | 3,145 | 3,290 | +45 | +1.4% | 1,100 |
| 2024/05/10 | 3,160 | 3,245 | 3,160 | 3,245 | -5 | -0.2% | 1,400 |
| 2024/05/09 | 3,250 | 3,260 | 3,205 | 3,250 | -10 | -0.3% | 900 |
| 2024/05/08 | 3,205 | 3,260 | 3,200 | 3,260 | +60 | +1.9% | 1,300 |
| 2024/05/07 | 3,295 | 3,295 | 3,200 | 3,200 | ±0 | ±0% | 3,100 |
| 2024/05/02 | 3,205 | 3,210 | 3,200 | 3,200 | -5 | -0.2% | 900 |
| 2024/05/01 | 3,200 | 3,220 | 3,200 | 3,205 | +5 | +0.2% | 1,000 |
| 2024/04/30 | 3,200 | 3,200 | 3,090 | 3,200 | -40 | -1.2% | 3,900 |
| 2024/04/26 | 3,230 | 3,240 | 3,200 | 3,240 | -5 | -0.2% | 700 |
| 2024/04/25 | 3,300 | 3,340 | 3,245 | 3,245 | -65 | -2% | 700 |
| 2024/04/24 | 3,360 | 3,365 | 3,260 | 3,310 | ±0 | ±0% | 2,300 |
| 2024/04/23 | 3,300 | 3,350 | 3,260 | 3,310 | +50 | +1.5% | 2,100 |
| 2024/04/22 | 3,150 | 3,265 | 3,075 | 3,260 | +65 | +2% | 3,900 |
| 2024/04/19 | 3,215 | 3,215 | 3,125 | 3,195 | -10 | -0.3% | 3,900 |
| 2024/04/18 | 3,245 | 3,285 | 3,150 | 3,205 | +5 | +0.2% | 5,300 |
| 2024/04/17 | 3,105 | 3,215 | 3,075 | 3,200 | +267 | +9.1% | 8,500 |
| 2024/04/16 | 2,932 | 2,933 | 2,932 | 2,933 | +42 | +1.5% | 700 |
| 2024/04/15 | 2,986 | 2,994 | 2,891 | 2,891 | -45 | -1.5% | 500 |
| 2024/04/12 | 2,936 | 2,936 | 2,936 | 2,936 | - | - | 100 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 2,889 | 2,986 | 2,889 | 2,986 | +47 | +1.6% | 400 |
| 2024/04/09 | 2,899 | 2,939 | 2,899 | 2,939 | -10 | -0.3% | 400 |
| 2024/04/08 | 2,900 | 2,999 | 2,900 | 2,949 | - | - | 1,800 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 2,897 | 2,930 | 2,897 | 2,898 | -32 | -1.1% | 500 |
| 2024/04/03 | 2,914 | 2,989 | 2,914 | 2,930 | +28 | +1% | 1,300 |
| 2024/04/02 | 3,005 | 3,005 | 2,885 | 2,902 | -98 | -3.3% | 400 |
| 2024/04/01 | 2,943 | 3,000 | 2,901 | 3,000 | +54 | +1.8% | 2,800 |
| 2024/03/29 | 2,900 | 2,946 | 2,900 | 2,946 | +72 | +2.5% | 200 |
| 2024/03/28 | 2,958 | 2,958 | 2,871 | 2,874 | -55 | -1.9% | 800 |
| 2024/03/27 | 2,853 | 2,929 | 2,853 | 2,929 | +76 | +2.7% | 400 |
| 2024/03/26 | 2,952 | 2,952 | 2,849 | 2,853 | -92 | -3.1% | 3,600 |
| 2024/03/25 | 2,988 | 2,988 | 2,900 | 2,945 | ±0 | ±0% | 2,200 |
| 2024/03/22 | 2,870 | 3,100 | 2,849 | 2,945 | +95 | +3.3% | 5,000 |
301～
350
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
