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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,730 | 3,785 | 3,530 | 3,570 | +50 | +1.4% | 1,941,700 |
| 2025/08/14 | 3,555 | 3,580 | 3,490 | 3,520 | -35 | -1% | 755,100 |
| 2025/08/13 | 3,550 | 3,595 | 3,475 | 3,555 | +25 | +0.7% | 640,100 |
| 2025/08/12 | 3,530 | 3,545 | 3,470 | 3,530 | +70 | +2% | 543,300 |
| 2025/08/08 | 3,510 | 3,515 | 3,450 | 3,460 | -35 | -1% | 410,400 |
| 2025/08/07 | 3,445 | 3,505 | 3,430 | 3,495 | +40 | +1.2% | 352,000 |
| 2025/08/06 | 3,560 | 3,560 | 3,455 | 3,455 | -115 | -3.2% | 456,800 |
| 2025/08/05 | 3,625 | 3,650 | 3,560 | 3,570 | +5 | +0.1% | 367,200 |
| 2025/08/04 | 3,500 | 3,590 | 3,470 | 3,565 | -70 | -1.9% | 459,600 |
| 2025/08/01 | 3,560 | 3,645 | 3,540 | 3,635 | +75 | +2.1% | 409,500 |
| 2025/07/31 | 3,480 | 3,580 | 3,475 | 3,560 | +70 | +2% | 406,800 |
| 2025/07/30 | 3,420 | 3,490 | 3,400 | 3,490 | +65 | +1.9% | 250,200 |
| 2025/07/29 | 3,470 | 3,475 | 3,395 | 3,425 | -60 | -1.7% | 302,800 |
| 2025/07/28 | 3,485 | 3,530 | 3,450 | 3,485 | ±0 | ±0% | 295,000 |
| 2025/07/25 | 3,495 | 3,515 | 3,460 | 3,485 | -5 | -0.1% | 249,900 |
| 2025/07/24 | 3,460 | 3,500 | 3,405 | 3,490 | +60 | +1.7% | 480,600 |
| 2025/07/23 | 3,390 | 3,460 | 3,380 | 3,430 | +60 | +1.8% | 449,500 |
| 2025/07/22 | 3,375 | 3,430 | 3,340 | 3,370 | -5 | -0.1% | 273,700 |
| 2025/07/18 | 3,445 | 3,450 | 3,330 | 3,375 | -50 | -1.5% | 390,400 |
| 2025/07/17 | 3,420 | 3,465 | 3,390 | 3,425 | +25 | +0.7% | 394,900 |
| 2025/07/16 | 3,355 | 3,450 | 3,315 | 3,400 | +75 | +2.3% | 501,100 |
| 2025/07/15 | 3,355 | 3,360 | 3,290 | 3,325 | -30 | -0.9% | 323,600 |
| 2025/07/14 | 3,340 | 3,420 | 3,325 | 3,355 | -25 | -0.7% | 272,900 |
| 2025/07/11 | 3,470 | 3,500 | 3,370 | 3,380 | -75 | -2.2% | 456,500 |
| 2025/07/10 | 3,500 | 3,520 | 3,425 | 3,455 | -35 | -1% | 254,800 |
| 2025/07/09 | 3,540 | 3,585 | 3,435 | 3,490 | -40 | -1.1% | 363,600 |
| 2025/07/08 | 3,400 | 3,535 | 3,345 | 3,530 | +95 | +2.8% | 537,000 |
| 2025/07/07 | 3,460 | 3,585 | 3,430 | 3,435 | +35 | +1% | 521,200 |
| 2025/07/04 | 3,450 | 3,515 | 3,400 | 3,400 | -20 | -0.6% | 416,600 |
| 2025/07/03 | 3,410 | 3,475 | 3,390 | 3,420 | +20 | +0.6% | 440,900 |
| 2025/07/02 | 3,425 | 3,470 | 3,400 | 3,400 | -95 | -2.7% | 427,000 |
| 2025/07/01 | 3,530 | 3,540 | 3,420 | 3,495 | -30 | -0.9% | 419,800 |
| 2025/06/30 | 3,510 | 3,625 | 3,470 | 3,525 | +60 | +1.7% | 707,500 |
| 2025/06/27 | 3,505 | 3,510 | 3,420 | 3,465 | -50 | -1.4% | 457,300 |
| 2025/06/26 | 3,535 | 3,555 | 3,470 | 3,515 | -45 | -1.3% | 440,100 |
| 2025/06/25 | 3,565 | 3,570 | 3,450 | 3,560 | +20 | +0.6% | 567,400 |
| 2025/06/24 | 3,420 | 3,565 | 3,420 | 3,540 | +160 | +4.7% | 751,000 |
| 2025/06/23 | 3,310 | 3,390 | 3,265 | 3,380 | +15 | +0.4% | 333,900 |
| 2025/06/20 | 3,400 | 3,465 | 3,365 | 3,365 | -65 | -1.9% | 472,700 |
| 2025/06/19 | 3,395 | 3,505 | 3,385 | 3,430 | +35 | +1% | 684,000 |
| 2025/06/18 | 3,365 | 3,495 | 3,355 | 3,395 | +25 | +0.7% | 595,900 |
| 2025/06/17 | 3,460 | 3,510 | 3,320 | 3,370 | -30 | -0.9% | 736,300 |
| 2025/06/16 | 3,385 | 3,420 | 3,320 | 3,400 | +20 | +0.6% | 534,900 |
| 2025/06/13 | 3,555 | 3,575 | 3,355 | 3,380 | -170 | -4.8% | 784,800 |
| 2025/06/12 | 3,560 | 3,600 | 3,490 | 3,550 | -20 | -0.6% | 562,700 |
| 2025/06/11 | 3,460 | 3,570 | 3,415 | 3,570 | +135 | +3.9% | 687,900 |
| 2025/06/10 | 3,490 | 3,520 | 3,420 | 3,435 | -45 | -1.3% | 731,900 |
| 2025/06/09 | 3,375 | 3,480 | 3,335 | 3,480 | +175 | +5.3% | 604,000 |
| 2025/06/06 | 3,330 | 3,355 | 3,255 | 3,305 | -30 | -0.9% | 338,700 |
| 2025/06/05 | 3,360 | 3,450 | 3,315 | 3,335 | -20 | -0.6% | 438,600 |
1～
50
件表示中 / 1927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 | 357,000円 | +18.4% | +0.2% | 0.00% | 42.60倍 | 3.24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 |
| さくら | 301,000円 | +16.2% | -90.1% | 0.17% | 602.00倍 | 4.01倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| テレ東ＨＤ | 430,000円 | +2.0% | +13.9% | 2.09% | 16.84倍 | 1.13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 |
| ソフトバンク１ Ｐ | 377,600円 | - | - | 2.65% | - | - |
|
- |
| Ｓｙｎｓ | 97,100円 | +0.2% | - | 0.00% | - | 5.89倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
