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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/22 | 1,918 | 1,934 | 1,879 | 1,880 | -38 | -2% | 247,500 |
| 2022/11/21 | 1,968 | 1,968 | 1,894 | 1,918 | -40 | -2% | 297,400 |
| 2022/11/18 | 1,995 | 2,003 | 1,955 | 1,958 | -32 | -1.6% | 271,900 |
| 2022/11/17 | 1,995 | 2,024 | 1,936 | 1,990 | +24 | +1.2% | 401,000 |
| 2022/11/16 | 1,918 | 1,977 | 1,887 | 1,966 | +66 | +3.5% | 474,800 |
| 2022/11/15 | 1,932 | 1,956 | 1,860 | 1,900 | -246 | -11.5% | 1,016,200 |
| 2022/11/14 | 2,135 | 2,195 | 2,116 | 2,146 | +25 | +1.2% | 596,300 |
| 2022/11/11 | 2,090 | 2,129 | 2,068 | 2,121 | +92 | +4.5% | 459,600 |
| 2022/11/10 | 2,019 | 2,036 | 2,008 | 2,029 | +7 | +0.3% | 160,400 |
| 2022/11/09 | 2,035 | 2,038 | 2,004 | 2,022 | +14 | +0.7% | 113,000 |
| 2022/11/08 | 1,988 | 2,038 | 1,974 | 2,008 | +52 | +2.7% | 247,900 |
| 2022/11/07 | 1,979 | 1,984 | 1,954 | 1,956 | +5 | +0.3% | 125,200 |
| 2022/11/04 | 1,919 | 1,964 | 1,906 | 1,951 | +1 | +0.1% | 147,700 |
| 2022/11/02 | 1,953 | 1,960 | 1,933 | 1,950 | -3 | -0.2% | 115,900 |
| 2022/11/01 | 1,960 | 1,986 | 1,939 | 1,953 | +2 | +0.1% | 148,800 |
| 2022/10/31 | 1,915 | 1,956 | 1,909 | 1,951 | +47 | +2.5% | 179,000 |
| 2022/10/28 | 1,929 | 1,960 | 1,904 | 1,904 | -40 | -2.1% | 225,400 |
| 2022/10/27 | 1,950 | 1,970 | 1,933 | 1,944 | -14 | -0.7% | 158,900 |
| 2022/10/26 | 1,909 | 1,960 | 1,906 | 1,958 | +59 | +3.1% | 225,500 |
| 2022/10/25 | 1,893 | 1,903 | 1,881 | 1,899 | +6 | +0.3% | 111,900 |
| 2022/10/24 | 1,890 | 1,903 | 1,872 | 1,893 | +30 | +1.6% | 135,800 |
| 2022/10/21 | 1,881 | 1,881 | 1,840 | 1,863 | -18 | -1% | 99,700 |
| 2022/10/20 | 1,845 | 1,885 | 1,832 | 1,881 | +29 | +1.6% | 115,700 |
| 2022/10/19 | 1,872 | 1,885 | 1,848 | 1,852 | -17 | -0.9% | 153,800 |
| 2022/10/18 | 1,850 | 1,873 | 1,829 | 1,869 | +47 | +2.6% | 193,300 |
| 2022/10/17 | 1,800 | 1,827 | 1,782 | 1,822 | -16 | -0.9% | 226,900 |
| 2022/10/14 | 1,833 | 1,842 | 1,815 | 1,838 | +39 | +2.2% | 205,900 |
| 2022/10/13 | 1,827 | 1,827 | 1,796 | 1,799 | -29 | -1.6% | 145,400 |
| 2022/10/12 | 1,804 | 1,830 | 1,795 | 1,828 | +2 | +0.1% | 136,000 |
| 2022/10/11 | 1,826 | 1,852 | 1,813 | 1,826 | -43 | -2.3% | 205,200 |
| 2022/10/07 | 1,901 | 1,920 | 1,857 | 1,869 | -72 | -3.7% | 313,600 |
| 2022/10/06 | 1,899 | 1,945 | 1,892 | 1,941 | +47 | +2.5% | 280,900 |
| 2022/10/05 | 1,927 | 1,951 | 1,893 | 1,894 | -14 | -0.7% | 172,300 |
| 2022/10/04 | 1,892 | 1,914 | 1,870 | 1,908 | +33 | +1.8% | 210,900 |
| 2022/10/03 | 1,875 | 1,883 | 1,772 | 1,875 | -7 | -0.4% | 362,200 |
| 2022/09/30 | 1,915 | 1,942 | 1,869 | 1,882 | -7 | -0.4% | 382,400 |
| 2022/09/29 | 1,896 | 1,898 | 1,841 | 1,889 | +52 | +2.8% | 208,600 |
| 2022/09/28 | 1,879 | 1,893 | 1,802 | 1,837 | -19 | -1% | 386,600 |
| 2022/09/27 | 1,846 | 1,888 | 1,838 | 1,856 | +10 | +0.5% | 163,400 |
451～
500
件表示中 / 1719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 | 351,000円 | +20.8% | - | 0.00% | 54.44倍 | 3.52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 |
| ソフトバンク１ Ｐ | 388,000円 | - | - | 2.58% | - | - |
|
- |
| アルゴグラフ | 518,000円 | +5.2% | +3.2% | 1.93% | 16.64倍 | 2.20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 |
| ウイングアーク | 313,000円 | +7.2% | +9.5% | 2.68% | 18.61倍 | 2.76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％ |
| サイボウズ | 206,300円 | +16.2% | +20.0% | 0.73% | 32.80倍 | 7.86倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
