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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 2,859 | 2,859 | 2,840 | 2,850 | ±0 | ±0% | 1,300 |
| 2024/03/19 | 2,802 | 2,897 | 2,800 | 2,850 | -1 | ±0% | 1,400 |
| 2024/03/18 | 2,832 | 2,879 | 2,804 | 2,851 | +19 | +0.7% | 2,200 |
| 2024/03/15 | 2,794 | 2,834 | 2,757 | 2,832 | -12 | -0.4% | 1,200 |
| 2024/03/14 | 2,791 | 2,844 | 2,759 | 2,844 | -33 | -1.1% | 1,200 |
| 2024/03/13 | 2,850 | 2,899 | 2,850 | 2,877 | +27 | +0.9% | 300 |
| 2024/03/12 | 2,873 | 2,873 | 2,823 | 2,850 | -23 | -0.8% | 1,300 |
| 2024/03/11 | 2,860 | 2,899 | 2,801 | 2,873 | -7 | -0.2% | 4,100 |
| 2024/03/08 | 2,780 | 2,880 | 2,730 | 2,880 | +130 | +4.7% | 7,300 |
| 2024/03/07 | 2,659 | 2,750 | 2,659 | 2,750 | +92 | +3.5% | 3,300 |
| 2024/03/06 | 2,639 | 2,658 | 2,639 | 2,658 | +19 | +0.7% | 800 |
| 2024/03/05 | 2,590 | 2,639 | 2,590 | 2,639 | -1 | ±0% | 500 |
| 2024/03/04 | 2,624 | 2,640 | 2,574 | 2,640 | +16 | +0.6% | 1,100 |
| 2024/03/01 | 2,556 | 2,674 | 2,541 | 2,624 | +26 | +1% | 1,600 |
| 2024/02/29 | 2,556 | 2,598 | 2,556 | 2,598 | -2 | -0.1% | 200 |
| 2024/02/28 | 2,556 | 2,600 | 2,525 | 2,600 | +50 | +2% | 3,500 |
| 2024/02/27 | 2,555 | 2,559 | 2,545 | 2,550 | -5 | -0.2% | 600 |
| 2024/02/26 | 2,531 | 2,555 | 2,531 | 2,555 | +25 | +1% | 2,400 |
| 2024/02/22 | 2,565 | 2,565 | 2,516 | 2,530 | -34 | -1.3% | 1,400 |
| 2024/02/21 | 2,536 | 2,566 | 2,535 | 2,564 | +29 | +1.1% | 1,700 |
| 2024/02/20 | 2,556 | 2,576 | 2,528 | 2,535 | +8 | +0.3% | 3,500 |
| 2024/02/19 | 2,492 | 2,530 | 2,421 | 2,527 | +39 | +1.6% | 4,800 |
| 2024/02/16 | 2,487 | 2,496 | 2,391 | 2,488 | -12 | -0.5% | 6,000 |
| 2024/02/15 | 2,530 | 2,550 | 2,412 | 2,500 | -55 | -2.2% | 10,800 |
| 2024/02/14 | 2,636 | 2,636 | 2,550 | 2,555 | -100 | -3.8% | 2,500 |
| 2024/02/13 | 2,740 | 2,740 | 2,650 | 2,655 | -80 | -2.9% | 4,000 |
| 2024/02/09 | 2,766 | 2,770 | 2,700 | 2,735 | -31 | -1.1% | 3,500 |
| 2024/02/08 | 2,760 | 2,789 | 2,700 | 2,766 | +66 | +2.4% | 13,100 |
| 2024/02/07 | 2,691 | 2,700 | 2,691 | 2,700 | +3 | +0.1% | 400 |
| 2024/02/06 | 2,698 | 2,698 | 2,697 | 2,697 | +1 | ±0% | 300 |
| 2024/02/05 | 2,699 | 2,699 | 2,695 | 2,696 | +33 | +1.2% | 600 |
| 2024/02/02 | 2,670 | 2,691 | 2,663 | 2,663 | +13 | +0.5% | 600 |
| 2024/02/01 | 2,697 | 2,697 | 2,650 | 2,650 | -24 | -0.9% | 1,300 |
| 2024/01/31 | 2,650 | 2,674 | 2,650 | 2,674 | +24 | +0.9% | 1,300 |
| 2024/01/30 | 2,624 | 2,650 | 2,624 | 2,650 | +25 | +1% | 1,200 |
| 2024/01/29 | 2,591 | 2,625 | 2,591 | 2,625 | +42 | +1.6% | 400 |
| 2024/01/26 | 2,600 | 2,600 | 2,583 | 2,583 | -17 | -0.7% | 600 |
| 2024/01/25 | 2,570 | 2,600 | 2,570 | 2,600 | +30 | +1.2% | 3,500 |
| 2024/01/24 | 2,519 | 2,570 | 2,519 | 2,570 | +8 | +0.3% | 1,100 |
| 2024/01/23 | 2,562 | 2,562 | 2,562 | 2,562 | -21 | -0.8% | 100 |
| 2024/01/22 | 2,525 | 2,583 | 2,525 | 2,583 | - | - | 2,500 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 2,545 | 2,545 | 2,525 | 2,545 | ±0 | ±0% | 1,500 |
| 2024/01/17 | 2,570 | 2,570 | 2,545 | 2,545 | -40 | -1.5% | 1,200 |
| 2024/01/16 | 2,580 | 2,590 | 2,558 | 2,585 | +28 | +1.1% | 1,100 |
| 2024/01/15 | 2,556 | 2,557 | 2,527 | 2,557 | +1 | ±0% | 800 |
| 2024/01/12 | 2,588 | 2,588 | 2,551 | 2,556 | -34 | -1.3% | 500 |
| 2024/01/11 | 2,605 | 2,605 | 2,590 | 2,590 | +35 | +1.4% | 700 |
| 2024/01/10 | 2,560 | 2,560 | 2,528 | 2,555 | -14 | -0.5% | 500 |
| 2024/01/09 | 2,528 | 2,569 | 2,528 | 2,569 | - | - | 1,700 |
351～
400
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
