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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 4,120 | 4,175 | 3,995 | 4,170 | +50 | +1.2% | 770,200 |
| 2024/12/02 | 4,185 | 4,185 | 3,985 | 4,120 | -50 | -1.2% | 971,300 |
| 2024/11/29 | 3,980 | 4,175 | 3,935 | 4,170 | +230 | +5.8% | 1,031,800 |
| 2024/11/28 | 3,945 | 4,030 | 3,855 | 3,940 | +10 | +0.3% | 858,600 |
| 2024/11/27 | 3,735 | 3,930 | 3,720 | 3,930 | +165 | +4.4% | 669,200 |
| 2024/11/26 | 3,830 | 3,835 | 3,725 | 3,765 | -70 | -1.8% | 563,900 |
| 2024/11/25 | 3,515 | 3,850 | 3,470 | 3,835 | +345 | +9.9% | 1,247,600 |
| 2024/11/22 | 3,430 | 3,530 | 3,415 | 3,490 | +10 | +0.3% | 391,400 |
| 2024/11/21 | 3,590 | 3,690 | 3,470 | 3,480 | -120 | -3.3% | 599,600 |
| 2024/11/20 | 3,610 | 3,675 | 3,530 | 3,600 | +15 | +0.4% | 577,400 |
| 2024/11/19 | 3,520 | 3,620 | 3,455 | 3,585 | +65 | +1.8% | 577,100 |
| 2024/11/18 | 3,610 | 3,790 | 3,515 | 3,520 | -165 | -4.5% | 848,500 |
| 2024/11/15 | 3,615 | 3,900 | 3,510 | 3,685 | -115 | -3% | 1,986,300 |
| 2024/11/14 | 3,785 | 3,800 | 3,690 | 3,800 | +65 | +1.7% | 785,200 |
| 2024/11/13 | 3,700 | 3,840 | 3,685 | 3,735 | +60 | +1.6% | 584,800 |
| 2024/11/12 | 3,820 | 3,845 | 3,660 | 3,675 | -110 | -2.9% | 657,700 |
| 2024/11/11 | 3,700 | 3,785 | 3,665 | 3,785 | +85 | +2.3% | 483,200 |
| 2024/11/08 | 3,625 | 3,755 | 3,590 | 3,700 | +140 | +3.9% | 614,000 |
| 2024/11/07 | 3,600 | 3,670 | 3,545 | 3,560 | -20 | -0.6% | 435,800 |
| 2024/11/06 | 3,600 | 3,620 | 3,515 | 3,580 | -15 | -0.4% | 375,800 |
| 2024/11/05 | 3,505 | 3,595 | 3,460 | 3,595 | +100 | +2.9% | 235,400 |
| 2024/11/01 | 3,490 | 3,550 | 3,475 | 3,495 | -95 | -2.6% | 350,500 |
| 2024/10/31 | 3,620 | 3,630 | 3,550 | 3,590 | -85 | -2.3% | 408,000 |
| 2024/10/30 | 3,715 | 3,750 | 3,645 | 3,675 | -10 | -0.3% | 1,994,500 |
| 2024/10/29 | 3,570 | 3,690 | 3,560 | 3,685 | +115 | +3.2% | 382,400 |
| 2024/10/28 | 3,450 | 3,590 | 3,440 | 3,570 | +180 | +5.3% | 427,900 |
| 2024/10/25 | 3,500 | 3,530 | 3,385 | 3,390 | -115 | -3.3% | 424,500 |
| 2024/10/24 | 3,500 | 3,525 | 3,430 | 3,505 | -30 | -0.8% | 337,700 |
| 2024/10/23 | 3,580 | 3,610 | 3,505 | 3,535 | -80 | -2.2% | 343,900 |
| 2024/10/22 | 3,680 | 3,765 | 3,610 | 3,615 | -115 | -3.1% | 533,000 |
| 2024/10/21 | 3,525 | 3,750 | 3,500 | 3,730 | +230 | +6.6% | 743,400 |
| 2024/10/18 | 3,495 | 3,560 | 3,480 | 3,500 | +5 | +0.1% | 224,600 |
| 2024/10/17 | 3,590 | 3,600 | 3,465 | 3,495 | -80 | -2.2% | 274,100 |
| 2024/10/16 | 3,570 | 3,605 | 3,525 | 3,575 | -55 | -1.5% | 316,100 |
| 2024/10/15 | 3,550 | 3,635 | 3,530 | 3,630 | +80 | +2.3% | 371,500 |
| 2024/10/11 | 3,565 | 3,655 | 3,550 | 3,550 | -30 | -0.8% | 407,800 |
| 2024/10/10 | 3,600 | 3,610 | 3,490 | 3,580 | ±0 | ±0% | 486,200 |
| 2024/10/09 | 3,575 | 3,670 | 3,525 | 3,580 | +70 | +2% | 659,000 |
| 2024/10/08 | 3,400 | 3,570 | 3,400 | 3,510 | +155 | +4.6% | 809,700 |
| 2024/10/07 | 3,435 | 3,435 | 3,340 | 3,355 | -10 | -0.3% | 363,100 |
| 2024/10/04 | 3,345 | 3,400 | 3,325 | 3,365 | +15 | +0.4% | 270,000 |
| 2024/10/03 | 3,475 | 3,475 | 3,320 | 3,350 | -20 | -0.6% | 437,700 |
| 2024/10/02 | 3,495 | 3,495 | 3,370 | 3,370 | -220 | -6.1% | 631,700 |
| 2024/10/01 | 3,500 | 3,600 | 3,425 | 3,590 | +205 | +6.1% | 506,500 |
| 2024/09/30 | 3,355 | 3,450 | 3,330 | 3,385 | -110 | -3.1% | 438,300 |
| 2024/09/27 | 3,485 | 3,500 | 3,400 | 3,495 | +60 | +1.7% | 571,100 |
| 2024/09/26 | 3,320 | 3,515 | 3,285 | 3,435 | +185 | +5.7% | 811,100 |
| 2024/09/25 | 3,375 | 3,410 | 3,210 | 3,250 | -110 | -3.3% | 661,200 |
| 2024/09/24 | 3,355 | 3,425 | 3,270 | 3,360 | +315 | +10.3% | 1,189,900 |
| 2024/09/20 | 3,075 | 3,085 | 2,987 | 3,045 | +40 | +1.3% | 797,000 |
1～
50
件表示中 / 1757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 | 417,000円 | +18.4% | +0.2% | 0.00% | 49.76倍 | 4.01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 |
| メドレー | 432,500円 | +43.2% | +18.2% | 0.00% | 46.83倍 | 7.23倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| Ａｐｐｉｅｒ | 137,700円 | +30.6% | +88.4% | 0.15% | 73.95倍 | 4.19倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ＡＮＹＣＯＬＯＲ | 209,300円 | +21.9% | +19.9% | 3.11% | 12.27倍 | 6.45倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| アルゴグラフ | 543,000円 | +5.2% | +3.2% | 1.84% | 17.45倍 | 2.16倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
市場注目の銘柄
チャート関連のコラム
