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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,859 | 1,870 | 1,837 | 1,846 | -33 | -1.8% | 231,900 |
| 2022/09/22 | 1,840 | 1,884 | 1,823 | 1,879 | +38 | +2.1% | 230,500 |
| 2022/09/21 | 1,810 | 1,848 | 1,792 | 1,841 | +11 | +0.6% | 354,000 |
| 2022/09/20 | 1,842 | 1,862 | 1,815 | 1,830 | -14 | -0.8% | 237,400 |
| 2022/09/16 | 1,905 | 1,914 | 1,812 | 1,844 | -50 | -2.6% | 733,300 |
| 2022/09/15 | 1,916 | 1,925 | 1,885 | 1,894 | -16 | -0.8% | 267,700 |
| 2022/09/14 | 1,898 | 1,933 | 1,888 | 1,910 | -46 | -2.4% | 322,600 |
| 2022/09/13 | 1,964 | 1,973 | 1,943 | 1,956 | -7 | -0.4% | 227,400 |
| 2022/09/12 | 1,981 | 1,990 | 1,937 | 1,963 | ±0 | ±0% | 278,600 |
| 2022/09/09 | 1,953 | 1,971 | 1,948 | 1,963 | +22 | +1.1% | 250,100 |
| 2022/09/08 | 1,975 | 1,980 | 1,927 | 1,941 | +4 | +0.2% | 322,200 |
| 2022/09/07 | 1,994 | 1,997 | 1,917 | 1,937 | -70 | -3.5% | 434,400 |
| 2022/09/06 | 2,002 | 2,064 | 1,999 | 2,007 | -13 | -0.6% | 261,500 |
| 2022/09/05 | 1,950 | 2,021 | 1,939 | 2,020 | +70 | +3.6% | 152,900 |
| 2022/09/02 | 1,980 | 1,988 | 1,934 | 1,950 | -45 | -2.3% | 227,300 |
| 2022/09/01 | 1,996 | 2,015 | 1,992 | 1,995 | -30 | -1.5% | 192,000 |
| 2022/08/31 | 2,021 | 2,036 | 2,002 | 2,025 | -3 | -0.1% | 121,400 |
| 2022/08/30 | 2,022 | 2,043 | 2,012 | 2,028 | +43 | +2.2% | 160,100 |
| 2022/08/29 | 1,970 | 2,014 | 1,962 | 1,985 | -82 | -4% | 323,100 |
| 2022/08/26 | 2,040 | 2,092 | 2,032 | 2,067 | +49 | +2.4% | 259,000 |
| 2022/08/25 | 2,070 | 2,075 | 1,990 | 2,018 | -13 | -0.6% | 229,100 |
| 2022/08/24 | 2,021 | 2,082 | 2,021 | 2,031 | +9 | +0.4% | 159,600 |
| 2022/08/23 | 2,001 | 2,037 | 1,987 | 2,022 | -34 | -1.7% | 235,200 |
| 2022/08/22 | 2,064 | 2,078 | 2,040 | 2,056 | -51 | -2.4% | 234,100 |
| 2022/08/19 | 2,135 | 2,144 | 2,093 | 2,107 | -22 | -1% | 200,800 |
| 2022/08/18 | 2,131 | 2,140 | 2,092 | 2,129 | -44 | -2% | 259,700 |
| 2022/08/17 | 2,130 | 2,195 | 2,085 | 2,173 | +12 | +0.6% | 368,600 |
| 2022/08/16 | 2,132 | 2,190 | 2,070 | 2,161 | +56 | +2.7% | 572,600 |
| 2022/08/15 | 2,250 | 2,251 | 2,101 | 2,105 | -228 | -9.8% | 1,022,100 |
| 2022/08/12 | 2,310 | 2,362 | 2,267 | 2,333 | +36 | +1.6% | 338,500 |
| 2022/08/10 | 2,275 | 2,306 | 2,239 | 2,297 | -4 | -0.2% | 154,800 |
| 2022/08/09 | 2,280 | 2,321 | 2,270 | 2,301 | +11 | +0.5% | 111,400 |
| 2022/08/08 | 2,333 | 2,333 | 2,265 | 2,290 | -62 | -2.6% | 167,500 |
| 2022/08/05 | 2,380 | 2,389 | 2,345 | 2,352 | -32 | -1.3% | 145,000 |
| 2022/08/04 | 2,346 | 2,421 | 2,338 | 2,384 | +81 | +3.5% | 287,900 |
| 2022/08/03 | 2,313 | 2,339 | 2,295 | 2,303 | +37 | +1.6% | 124,700 |
| 2022/08/02 | 2,274 | 2,310 | 2,242 | 2,266 | -3 | -0.1% | 145,500 |
| 2022/08/01 | 2,247 | 2,280 | 2,226 | 2,269 | ±0 | ±0% | 178,900 |
| 2022/07/29 | 2,309 | 2,351 | 2,247 | 2,269 | -2 | -0.1% | 201,200 |
| 2022/07/28 | 2,328 | 2,338 | 2,239 | 2,271 | -14 | -0.6% | 256,400 |
| 2022/07/27 | 2,251 | 2,313 | 2,250 | 2,285 | +14 | +0.6% | 210,500 |
| 2022/07/26 | 2,200 | 2,287 | 2,198 | 2,271 | +36 | +1.6% | 200,300 |
| 2022/07/25 | 2,187 | 2,275 | 2,166 | 2,235 | -2 | -0.1% | 200,100 |
| 2022/07/22 | 2,217 | 2,267 | 2,192 | 2,237 | +26 | +1.2% | 319,000 |
| 2022/07/21 | 2,121 | 2,237 | 2,121 | 2,211 | +122 | +5.8% | 431,500 |
| 2022/07/20 | 2,001 | 2,107 | 2,001 | 2,089 | +124 | +6.3% | 375,200 |
| 2022/07/19 | 1,941 | 1,967 | 1,917 | 1,965 | +24 | +1.2% | 152,700 |
| 2022/07/15 | 1,940 | 1,974 | 1,921 | 1,941 | -7 | -0.4% | 115,900 |
| 2022/07/14 | 1,907 | 1,953 | 1,885 | 1,948 | +37 | +1.9% | 153,700 |
| 2022/07/13 | 1,876 | 1,920 | 1,867 | 1,911 | +21 | +1.1% | 109,100 |
501～
550
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
