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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,844 | 1,899 | 1,806 | 1,896 | -10 | -0.5% | 272,500 |
| 2022/04/26 | 1,849 | 1,916 | 1,838 | 1,906 | +84 | +4.6% | 196,500 |
| 2022/04/25 | 1,789 | 1,838 | 1,752 | 1,822 | +24 | +1.3% | 292,900 |
| 2022/04/22 | 1,852 | 1,852 | 1,785 | 1,798 | -111 | -5.8% | 542,100 |
| 2022/04/21 | 1,922 | 1,960 | 1,893 | 1,909 | -26 | -1.3% | 199,100 |
| 2022/04/20 | 2,020 | 2,031 | 1,932 | 1,935 | -62 | -3.1% | 322,400 |
| 2022/04/19 | 2,047 | 2,065 | 1,980 | 1,997 | -33 | -1.6% | 178,600 |
| 2022/04/18 | 2,038 | 2,057 | 1,991 | 2,030 | -58 | -2.8% | 134,800 |
| 2022/04/15 | 2,055 | 2,089 | 2,022 | 2,088 | -17 | -0.8% | 152,500 |
| 2022/04/14 | 2,151 | 2,175 | 2,086 | 2,105 | -27 | -1.3% | 142,100 |
| 2022/04/13 | 2,018 | 2,137 | 2,012 | 2,132 | +142 | +7.1% | 348,600 |
| 2022/04/12 | 1,914 | 2,000 | 1,914 | 1,990 | +40 | +2.1% | 178,200 |
| 2022/04/11 | 2,025 | 2,028 | 1,932 | 1,950 | -144 | -6.9% | 356,800 |
| 2022/04/08 | 2,033 | 2,109 | 2,024 | 2,094 | +96 | +4.8% | 266,300 |
| 2022/04/07 | 2,095 | 2,096 | 1,995 | 1,998 | -133 | -6.2% | 368,700 |
| 2022/04/06 | 2,144 | 2,188 | 2,117 | 2,131 | -68 | -3.1% | 214,800 |
| 2022/04/05 | 2,220 | 2,222 | 2,135 | 2,199 | +50 | +2.3% | 259,100 |
| 2022/04/04 | 2,049 | 2,156 | 2,043 | 2,149 | +141 | +7% | 327,000 |
| 2022/04/01 | 2,012 | 2,024 | 1,952 | 2,008 | -41 | -2% | 212,000 |
| 2022/03/31 | 2,031 | 2,059 | 2,002 | 2,049 | -22 | -1.1% | 172,900 |
| 2022/03/30 | 2,024 | 2,076 | 1,997 | 2,071 | +87 | +4.4% | 258,100 |
| 2022/03/29 | 1,944 | 2,003 | 1,926 | 1,984 | +88 | +4.6% | 278,900 |
| 2022/03/28 | 1,974 | 1,982 | 1,895 | 1,896 | -109 | -5.4% | 292,900 |
| 2022/03/25 | 2,100 | 2,125 | 1,994 | 2,005 | -84 | -4% | 306,200 |
| 2022/03/24 | 2,018 | 2,092 | 2,007 | 2,089 | +59 | +2.9% | 306,000 |
| 2022/03/23 | 1,999 | 2,070 | 1,972 | 2,030 | +74 | +3.8% | 326,300 |
| 2022/03/22 | 2,020 | 2,020 | 1,933 | 1,956 | -24 | -1.2% | 227,200 |
| 2022/03/18 | 1,975 | 2,030 | 1,972 | 1,980 | +4 | +0.2% | 248,300 |
| 2022/03/17 | 1,998 | 2,026 | 1,958 | 1,976 | +39 | +2% | 325,900 |
| 2022/03/16 | 1,933 | 1,968 | 1,874 | 1,937 | +42 | +2.2% | 228,700 |
| 2022/03/15 | 1,807 | 1,896 | 1,781 | 1,895 | +69 | +3.8% | 276,300 |
| 2022/03/14 | 1,858 | 1,909 | 1,822 | 1,826 | -41 | -2.2% | 209,400 |
| 2022/03/11 | 1,909 | 1,924 | 1,849 | 1,867 | -67 | -3.5% | 205,800 |
| 2022/03/10 | 1,970 | 1,977 | 1,930 | 1,934 | +60 | +3.2% | 189,300 |
| 2022/03/09 | 1,941 | 1,941 | 1,845 | 1,874 | -11 | -0.6% | 217,400 |
| 2022/03/08 | 1,860 | 1,964 | 1,855 | 1,885 | -13 | -0.7% | 282,200 |
| 2022/03/07 | 1,964 | 1,977 | 1,896 | 1,898 | -156 | -7.6% | 344,800 |
| 2022/03/04 | 2,083 | 2,110 | 2,017 | 2,054 | -79 | -3.7% | 268,600 |
| 2022/03/03 | 2,191 | 2,224 | 2,116 | 2,133 | +1 | ±0% | 323,200 |
| 2022/03/02 | 2,063 | 2,149 | 2,053 | 2,132 | +19 | +0.9% | 302,700 |
| 2022/03/01 | 2,026 | 2,149 | 2,020 | 2,113 | +110 | +5.5% | 389,400 |
| 2022/02/28 | 1,933 | 2,011 | 1,903 | 2,003 | +41 | +2.1% | 324,900 |
| 2022/02/25 | 1,871 | 1,974 | 1,859 | 1,962 | +171 | +9.5% | 471,500 |
| 2022/02/24 | 1,851 | 1,870 | 1,765 | 1,791 | -118 | -6.2% | 584,100 |
| 2022/02/22 | 1,830 | 1,948 | 1,825 | 1,909 | -1 | -0.1% | 450,400 |
| 2022/02/21 | 1,845 | 1,924 | 1,782 | 1,910 | -26 | -1.3% | 536,500 |
| 2022/02/18 | 1,913 | 1,955 | 1,842 | 1,936 | -17 | -0.9% | 528,200 |
| 2022/02/17 | 2,035 | 2,049 | 1,947 | 1,953 | -107 | -5.2% | 505,100 |
| 2022/02/16 | 2,093 | 2,146 | 2,015 | 2,060 | +33 | +1.6% | 553,600 |
| 2022/02/15 | 2,205 | 2,217 | 1,995 | 2,027 | +62 | +3.2% | 1,146,600 |
601～
650
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
