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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,846 | 1,846 | 1,793 | 1,800 | -44 | -2.4% | 144,500 |
| 2023/02/03 | 1,830 | 1,867 | 1,830 | 1,844 | +14 | +0.8% | 110,900 |
| 2023/02/02 | 1,862 | 1,871 | 1,829 | 1,830 | -7 | -0.4% | 159,500 |
| 2023/02/01 | 1,841 | 1,868 | 1,837 | 1,837 | +36 | +2% | 207,900 |
| 2023/01/31 | 1,814 | 1,827 | 1,788 | 1,801 | -24 | -1.3% | 129,700 |
| 2023/01/30 | 1,800 | 1,845 | 1,800 | 1,825 | +45 | +2.5% | 237,500 |
| 2023/01/27 | 1,814 | 1,814 | 1,772 | 1,780 | -5 | -0.3% | 90,200 |
| 2023/01/26 | 1,802 | 1,823 | 1,782 | 1,785 | -17 | -0.9% | 155,300 |
| 2023/01/25 | 1,777 | 1,824 | 1,770 | 1,802 | +23 | +1.3% | 268,100 |
| 2023/01/24 | 1,717 | 1,785 | 1,715 | 1,779 | +90 | +5.3% | 345,500 |
| 2023/01/23 | 1,685 | 1,704 | 1,682 | 1,689 | +35 | +2.1% | 104,600 |
| 2023/01/20 | 1,670 | 1,682 | 1,640 | 1,654 | -6 | -0.4% | 70,200 |
| 2023/01/19 | 1,632 | 1,690 | 1,630 | 1,660 | +20 | +1.2% | 202,500 |
| 2023/01/18 | 1,593 | 1,660 | 1,593 | 1,640 | +57 | +3.6% | 140,100 |
| 2023/01/17 | 1,601 | 1,619 | 1,576 | 1,583 | -18 | -1.1% | 251,900 |
| 2023/01/16 | 1,633 | 1,662 | 1,601 | 1,601 | -51 | -3.1% | 224,600 |
| 2023/01/13 | 1,658 | 1,672 | 1,639 | 1,652 | -25 | -1.5% | 114,900 |
| 2023/01/12 | 1,697 | 1,708 | 1,661 | 1,677 | -10 | -0.6% | 98,900 |
| 2023/01/11 | 1,669 | 1,694 | 1,668 | 1,687 | +51 | +3.1% | 140,800 |
| 2023/01/10 | 1,670 | 1,672 | 1,624 | 1,636 | -6 | -0.4% | 172,000 |
| 2023/01/06 | 1,619 | 1,644 | 1,610 | 1,642 | +4 | +0.2% | 106,200 |
| 2023/01/05 | 1,642 | 1,666 | 1,627 | 1,638 | +7 | +0.4% | 108,200 |
| 2023/01/04 | 1,659 | 1,678 | 1,631 | 1,631 | -28 | -1.7% | 113,100 |
| 2022/12/30 | 1,679 | 1,695 | 1,657 | 1,659 | +11 | +0.7% | 178,000 |
| 2022/12/29 | 1,596 | 1,649 | 1,590 | 1,648 | +21 | +1.3% | 195,700 |
| 2022/12/28 | 1,650 | 1,652 | 1,607 | 1,627 | -57 | -3.4% | 422,300 |
| 2022/12/27 | 1,663 | 1,695 | 1,644 | 1,684 | +31 | +1.9% | 274,200 |
| 2022/12/26 | 1,683 | 1,687 | 1,639 | 1,653 | -37 | -2.2% | 188,500 |
| 2022/12/23 | 1,666 | 1,694 | 1,639 | 1,690 | -2 | -0.1% | 233,700 |
| 2022/12/22 | 1,705 | 1,705 | 1,681 | 1,692 | -5 | -0.3% | 163,500 |
| 2022/12/21 | 1,659 | 1,712 | 1,636 | 1,697 | +27 | +1.6% | 305,900 |
| 2022/12/20 | 1,728 | 1,734 | 1,662 | 1,670 | -77 | -4.4% | 469,100 |
| 2022/12/19 | 1,742 | 1,749 | 1,730 | 1,747 | -15 | -0.9% | 226,800 |
| 2022/12/16 | 1,771 | 1,782 | 1,755 | 1,762 | -31 | -1.7% | 203,400 |
| 2022/12/15 | 1,795 | 1,799 | 1,771 | 1,793 | -8 | -0.4% | 121,300 |
| 2022/12/14 | 1,768 | 1,810 | 1,760 | 1,801 | +43 | +2.4% | 223,500 |
| 2022/12/13 | 1,764 | 1,784 | 1,754 | 1,758 | -3 | -0.2% | 123,700 |
| 2022/12/12 | 1,754 | 1,774 | 1,740 | 1,761 | -9 | -0.5% | 182,800 |
| 2022/12/09 | 1,746 | 1,777 | 1,733 | 1,770 | +24 | +1.4% | 231,600 |
| 2022/12/08 | 1,784 | 1,784 | 1,728 | 1,746 | -38 | -2.1% | 358,200 |
| 2022/12/07 | 1,795 | 1,804 | 1,766 | 1,784 | -11 | -0.6% | 462,200 |
| 2022/12/06 | 1,792 | 1,808 | 1,786 | 1,795 | -29 | -1.6% | 213,400 |
| 2022/12/05 | 1,836 | 1,838 | 1,792 | 1,824 | +7 | +0.4% | 234,700 |
| 2022/12/02 | 1,825 | 1,849 | 1,810 | 1,817 | -10 | -0.5% | 166,700 |
| 2022/12/01 | 1,884 | 1,890 | 1,826 | 1,827 | -17 | -0.9% | 293,100 |
| 2022/11/30 | 1,823 | 1,853 | 1,796 | 1,844 | -6 | -0.3% | 508,200 |
| 2022/11/29 | 1,881 | 1,881 | 1,847 | 1,850 | -34 | -1.8% | 210,900 |
| 2022/11/28 | 1,893 | 1,913 | 1,876 | 1,884 | -26 | -1.4% | 211,100 |
| 2022/11/25 | 1,921 | 1,921 | 1,889 | 1,910 | -5 | -0.3% | 185,300 |
| 2022/11/24 | 1,920 | 1,945 | 1,910 | 1,915 | +35 | +1.9% | 241,200 |
451～
500
件表示中 / 1758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 | 410,500円 | +18.4% | +0.2% | 0.00% | 48.99倍 | 3.95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 |
| Ａｐｐｉｅｒ | 139,700円 | +30.6% | +88.4% | 0.14% | 74.87倍 | 4.24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 |
| メドレー | 422,500円 | +43.2% | +18.2% | 0.00% | 45.75倍 | 7.05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 |
| ＡＮＹＣＯＬＯＲ | 208,500円 | +21.9% | +19.9% | 3.12% | 12.22倍 | 6.42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 |
| ウイングアーク | 351,000円 | +7.2% | +9.5% | 2.39% | 20.88倍 | 2.94倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
市場注目の銘柄
チャート関連のコラム
