ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,810 | 2,830 | 2,617 | 2,698 | -155 | -5.4% | 876,200 |
| 2025/04/03 | 2,736 | 2,888 | 2,730 | 2,853 | -33 | -1.1% | 573,200 |
| 2025/04/02 | 2,967 | 2,970 | 2,856 | 2,886 | -31 | -1.1% | 531,200 |
| 2025/04/01 | 2,943 | 2,986 | 2,889 | 2,917 | -19 | -0.6% | 406,900 |
| 2025/03/31 | 2,980 | 3,015 | 2,926 | 2,936 | -114 | -3.7% | 716,900 |
| 2025/03/28 | 3,080 | 3,125 | 3,045 | 3,050 | -25 | -0.8% | 263,000 |
| 2025/03/27 | 3,075 | 3,100 | 3,035 | 3,075 | -25 | -0.8% | 382,500 |
| 2025/03/26 | 3,130 | 3,170 | 3,100 | 3,100 | -30 | -1% | 327,700 |
| 2025/03/25 | 3,175 | 3,185 | 3,110 | 3,130 | +25 | +0.8% | 356,800 |
| 2025/03/24 | 3,155 | 3,180 | 3,105 | 3,105 | -15 | -0.5% | 296,500 |
| 2025/03/21 | 3,225 | 3,265 | 3,120 | 3,120 | -105 | -3.3% | 811,700 |
| 2025/03/19 | 3,300 | 3,320 | 3,225 | 3,225 | -60 | -1.8% | 366,000 |
| 2025/03/18 | 3,320 | 3,330 | 3,220 | 3,285 | -15 | -0.5% | 573,900 |
| 2025/03/17 | 3,215 | 3,310 | 3,170 | 3,300 | +130 | +4.1% | 699,700 |
| 2025/03/14 | 3,175 | 3,200 | 3,130 | 3,170 | -5 | -0.2% | 465,900 |
| 2025/03/13 | 3,345 | 3,365 | 3,155 | 3,175 | -125 | -3.8% | 713,200 |
| 2025/03/12 | 3,205 | 3,355 | 3,205 | 3,300 | +130 | +4.1% | 648,000 |
| 2025/03/11 | 3,065 | 3,195 | 3,060 | 3,170 | -10 | -0.3% | 617,900 |
| 2025/03/10 | 3,175 | 3,210 | 3,140 | 3,180 | +55 | +1.8% | 431,600 |
| 2025/03/07 | 3,185 | 3,210 | 3,095 | 3,125 | -200 | -6% | 871,300 |
| 2025/03/06 | 3,270 | 3,385 | 3,240 | 3,325 | +125 | +3.9% | 809,600 |
| 2025/03/05 | 3,200 | 3,275 | 3,115 | 3,200 | +10 | +0.3% | 751,000 |
| 2025/03/04 | 3,215 | 3,255 | 3,120 | 3,190 | -70 | -2.1% | 785,700 |
| 2025/03/03 | 3,365 | 3,370 | 3,235 | 3,260 | -40 | -1.2% | 621,100 |
| 2025/02/28 | 3,370 | 3,420 | 3,280 | 3,300 | -140 | -4.1% | 893,000 |
| 2025/02/27 | 3,590 | 3,600 | 3,420 | 3,440 | -80 | -2.3% | 739,500 |
| 2025/02/26 | 3,655 | 3,680 | 3,510 | 3,520 | -140 | -3.8% | 741,300 |
| 2025/02/25 | 3,895 | 3,935 | 3,655 | 3,660 | -280 | -7.1% | 943,200 |
| 2025/02/21 | 4,035 | 4,100 | 3,940 | 3,940 | -135 | -3.3% | 613,700 |
| 2025/02/20 | 4,135 | 4,215 | 4,010 | 4,075 | -65 | -1.6% | 665,600 |
| 2025/02/19 | 4,215 | 4,250 | 4,065 | 4,140 | -5 | -0.1% | 781,100 |
| 2025/02/18 | 4,360 | 4,410 | 4,135 | 4,145 | -250 | -5.7% | 1,077,400 |
| 2025/02/17 | 4,720 | 4,790 | 4,380 | 4,395 | -325 | -6.9% | 1,600,600 |
| 2025/02/14 | 4,490 | 4,720 | 4,480 | 4,720 | +700 | +17.4% | 2,135,700 |
| 2025/02/13 | 4,050 | 4,055 | 3,940 | 4,020 | +10 | +0.2% | 701,300 |
| 2025/02/12 | 4,010 | 4,010 | 3,895 | 4,010 | ±0 | ±0% | 615,600 |
| 2025/02/10 | 3,950 | 4,070 | 3,930 | 4,010 | +60 | +1.5% | 564,000 |
| 2025/02/07 | 3,920 | 4,015 | 3,900 | 3,950 | -5 | -0.1% | 789,600 |
| 2025/02/06 | 3,750 | 3,960 | 3,745 | 3,955 | +145 | +3.8% | 593,300 |
| 2025/02/05 | 3,740 | 3,820 | 3,710 | 3,810 | +95 | +2.6% | 534,400 |
| 2025/02/04 | 3,595 | 3,800 | 3,595 | 3,715 | +210 | +6% | 774,200 |
| 2025/02/03 | 3,560 | 3,565 | 3,490 | 3,505 | -95 | -2.6% | 476,700 |
| 2025/01/31 | 3,720 | 3,785 | 3,600 | 3,600 | -120 | -3.2% | 729,100 |
| 2025/01/30 | 3,870 | 3,935 | 3,720 | 3,720 | -200 | -5.1% | 845,700 |
| 2025/01/29 | 3,755 | 4,195 | 3,755 | 3,920 | +305 | +8.4% | 2,682,100 |
| 2025/01/28 | 3,330 | 3,665 | 3,315 | 3,615 | +215 | +6.3% | 850,500 |
| 2025/01/27 | 3,445 | 3,455 | 3,370 | 3,400 | -45 | -1.3% | 311,400 |
| 2025/01/24 | 3,340 | 3,455 | 3,340 | 3,445 | +140 | +4.2% | 378,900 |
| 2025/01/23 | 3,390 | 3,395 | 3,305 | 3,305 | -70 | -2.1% | 283,500 |
| 2025/01/22 | 3,380 | 3,405 | 3,335 | 3,375 | +10 | +0.3% | 234,300 |
1～
50
件表示中 / 1837件
類似銘柄と比較する
現在ご覧いただいている「ＰＫＳＨＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＫＳＨＡ | 269,800円 | +18.4% | +0.2% | 0.00% | 32.25倍 | 2.60倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| テレ東ＨＤ | 344,500円 | +3.0% | -22.9% | 2.61% | 17.70倍 | 0.94倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| デジアーツ | 641,000円 | -6.9% | +15.7% | 1.33% | 24.70倍 | 5.34倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| チェンジＨＤ | 116,700円 | +21.6% | +72.5% | 1.24% | 10.06倍 | 2.27倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| テクマトリックス | 191,300円 | +20.8% | +14.5% | 1.67% | 18.74倍 | 3.38倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
