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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,899 | 1,905 | 1,878 | 1,890 | -29 | -1.5% | 108,600 |
| 2022/07/11 | 1,955 | 1,964 | 1,918 | 1,919 | +8 | +0.4% | 128,300 |
| 2022/07/08 | 1,914 | 1,943 | 1,876 | 1,911 | +11 | +0.6% | 176,900 |
| 2022/07/07 | 1,920 | 1,932 | 1,885 | 1,900 | -35 | -1.8% | 142,700 |
| 2022/07/06 | 1,909 | 1,955 | 1,898 | 1,935 | +66 | +3.5% | 245,600 |
| 2022/07/05 | 1,898 | 1,917 | 1,862 | 1,869 | ±0 | ±0% | 119,100 |
| 2022/07/04 | 1,850 | 1,906 | 1,839 | 1,869 | +51 | +2.8% | 204,500 |
| 2022/07/01 | 1,845 | 1,882 | 1,791 | 1,818 | -31 | -1.7% | 224,200 |
| 2022/06/30 | 1,912 | 1,933 | 1,835 | 1,849 | -63 | -3.3% | 350,300 |
| 2022/06/29 | 1,902 | 1,922 | 1,884 | 1,912 | -33 | -1.7% | 181,300 |
| 2022/06/28 | 1,939 | 1,984 | 1,905 | 1,945 | -29 | -1.5% | 221,300 |
| 2022/06/27 | 2,010 | 2,014 | 1,957 | 1,974 | -13 | -0.7% | 214,200 |
| 2022/06/24 | 1,959 | 2,000 | 1,933 | 1,987 | +63 | +3.3% | 222,600 |
| 2022/06/23 | 1,891 | 1,948 | 1,885 | 1,924 | +29 | +1.5% | 120,500 |
| 2022/06/22 | 1,958 | 1,958 | 1,875 | 1,895 | -59 | -3% | 226,700 |
| 2022/06/21 | 1,929 | 1,976 | 1,911 | 1,954 | +65 | +3.4% | 173,700 |
| 2022/06/20 | 1,940 | 1,964 | 1,846 | 1,889 | -26 | -1.4% | 162,700 |
| 2022/06/17 | 1,923 | 1,958 | 1,887 | 1,915 | -64 | -3.2% | 280,000 |
| 2022/06/16 | 2,064 | 2,072 | 1,970 | 1,979 | -35 | -1.7% | 296,000 |
| 2022/06/15 | 2,035 | 2,068 | 1,985 | 2,014 | -36 | -1.8% | 121,400 |
| 2022/06/14 | 2,017 | 2,057 | 1,975 | 2,050 | -21 | -1% | 303,400 |
| 2022/06/13 | 2,139 | 2,157 | 2,052 | 2,071 | -166 | -7.4% | 305,200 |
| 2022/06/10 | 2,267 | 2,306 | 2,214 | 2,237 | -72 | -3.1% | 310,100 |
| 2022/06/09 | 2,211 | 2,330 | 2,185 | 2,309 | +99 | +4.5% | 317,100 |
| 2022/06/08 | 2,125 | 2,243 | 2,102 | 2,210 | +112 | +5.3% | 260,200 |
| 2022/06/07 | 2,149 | 2,149 | 2,087 | 2,098 | -90 | -4.1% | 247,000 |
| 2022/06/06 | 2,103 | 2,206 | 2,092 | 2,188 | +13 | +0.6% | 163,100 |
| 2022/06/03 | 2,185 | 2,222 | 2,156 | 2,175 | +57 | +2.7% | 204,100 |
| 2022/06/02 | 2,141 | 2,160 | 2,083 | 2,118 | -23 | -1.1% | 208,200 |
| 2022/06/01 | 2,204 | 2,246 | 2,111 | 2,141 | -46 | -2.1% | 274,700 |
| 2022/05/31 | 2,197 | 2,271 | 2,130 | 2,187 | -11 | -0.5% | 380,700 |
| 2022/05/30 | 2,060 | 2,199 | 2,052 | 2,198 | +180 | +8.9% | 489,600 |
| 2022/05/27 | 2,050 | 2,059 | 1,981 | 2,018 | +18 | +0.9% | 274,000 |
| 2022/05/26 | 1,940 | 2,050 | 1,925 | 2,000 | +60 | +3.1% | 276,900 |
| 2022/05/25 | 1,991 | 2,000 | 1,930 | 1,940 | -70 | -3.5% | 217,100 |
| 2022/05/24 | 2,050 | 2,057 | 2,009 | 2,010 | -88 | -4.2% | 213,200 |
| 2022/05/23 | 2,123 | 2,127 | 2,062 | 2,098 | -23 | -1.1% | 201,800 |
| 2022/05/20 | 2,068 | 2,122 | 2,030 | 2,121 | +98 | +4.8% | 218,200 |
| 2022/05/19 | 2,000 | 2,072 | 1,980 | 2,023 | -63 | -3% | 334,500 |
| 2022/05/18 | 2,059 | 2,175 | 2,059 | 2,086 | +75 | +3.7% | 450,600 |
| 2022/05/17 | 2,075 | 2,098 | 1,981 | 2,011 | -114 | -5.4% | 540,200 |
| 2022/05/16 | 2,013 | 2,133 | 1,965 | 2,125 | +392 | +22.6% | 1,199,300 |
| 2022/05/13 | 1,750 | 1,759 | 1,686 | 1,733 | +42 | +2.5% | 512,900 |
| 2022/05/12 | 1,824 | 1,824 | 1,686 | 1,691 | -158 | -8.5% | 528,200 |
| 2022/05/11 | 1,809 | 1,874 | 1,800 | 1,849 | +23 | +1.3% | 260,500 |
| 2022/05/10 | 1,780 | 1,842 | 1,756 | 1,826 | +20 | +1.1% | 307,500 |
| 2022/05/09 | 1,782 | 1,838 | 1,770 | 1,806 | +3 | +0.2% | 269,300 |
| 2022/05/06 | 1,819 | 1,819 | 1,782 | 1,803 | -45 | -2.4% | 259,500 |
| 2022/05/02 | 1,838 | 1,856 | 1,810 | 1,848 | -25 | -1.3% | 189,400 |
| 2022/04/28 | 1,895 | 1,911 | 1,862 | 1,873 | -23 | -1.2% | 155,300 |
551～
600
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
