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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 2,001 | 2,008 | 1,934 | 1,965 | -121 | -5.8% | 332,900 |
| 2022/02/10 | 2,087 | 2,121 | 2,041 | 2,086 | +64 | +3.2% | 231,600 |
| 2022/02/09 | 1,981 | 2,036 | 1,974 | 2,022 | +61 | +3.1% | 283,700 |
| 2022/02/08 | 1,953 | 2,001 | 1,931 | 1,961 | +5 | +0.3% | 276,900 |
| 2022/02/07 | 2,049 | 2,049 | 1,945 | 1,956 | -100 | -4.9% | 306,300 |
| 2022/02/04 | 2,001 | 2,062 | 1,966 | 2,056 | +28 | +1.4% | 234,700 |
| 2022/02/03 | 2,034 | 2,072 | 1,995 | 2,028 | -56 | -2.7% | 334,000 |
| 2022/02/02 | 2,020 | 2,095 | 1,990 | 2,084 | +114 | +5.8% | 287,000 |
| 2022/02/01 | 2,031 | 2,080 | 1,960 | 1,970 | +19 | +1% | 362,400 |
| 2022/01/31 | 1,902 | 1,974 | 1,897 | 1,951 | +67 | +3.6% | 303,600 |
| 2022/01/28 | 1,925 | 1,930 | 1,835 | 1,884 | -8 | -0.4% | 326,800 |
| 2022/01/27 | 2,000 | 2,030 | 1,875 | 1,892 | -124 | -6.2% | 487,800 |
| 2022/01/26 | 1,945 | 2,042 | 1,920 | 2,016 | +85 | +4.4% | 396,500 |
| 2022/01/25 | 2,040 | 2,093 | 1,925 | 1,931 | -112 | -5.5% | 590,500 |
| 2022/01/24 | 1,991 | 2,062 | 1,990 | 2,043 | -48 | -2.3% | 528,200 |
| 2022/01/21 | 2,126 | 2,143 | 2,027 | 2,091 | -120 | -5.4% | 626,700 |
| 2022/01/20 | 2,128 | 2,244 | 2,128 | 2,211 | +83 | +3.9% | 495,600 |
| 2022/01/19 | 2,226 | 2,314 | 2,125 | 2,128 | -148 | -6.5% | 447,900 |
| 2022/01/18 | 2,211 | 2,340 | 2,185 | 2,276 | +65 | +2.9% | 336,100 |
| 2022/01/17 | 2,208 | 2,287 | 2,190 | 2,211 | +30 | +1.4% | 316,000 |
| 2022/01/14 | 2,230 | 2,231 | 2,125 | 2,181 | -156 | -6.7% | 525,900 |
| 2022/01/13 | 2,324 | 2,367 | 2,305 | 2,337 | -19 | -0.8% | 254,900 |
| 2022/01/12 | 2,262 | 2,365 | 2,260 | 2,356 | +170 | +7.8% | 353,400 |
| 2022/01/11 | 2,222 | 2,259 | 2,171 | 2,186 | -80 | -3.5% | 376,000 |
| 2022/01/07 | 2,248 | 2,276 | 2,176 | 2,266 | +55 | +2.5% | 451,500 |
| 2022/01/06 | 2,257 | 2,295 | 2,195 | 2,211 | -113 | -4.9% | 630,100 |
| 2022/01/05 | 2,403 | 2,428 | 2,312 | 2,324 | -129 | -5.3% | 448,200 |
| 2022/01/04 | 2,552 | 2,593 | 2,426 | 2,453 | -59 | -2.3% | 332,100 |
| 2021/12/30 | 2,603 | 2,611 | 2,496 | 2,512 | -124 | -4.7% | 339,600 |
| 2021/12/29 | 2,644 | 2,705 | 2,613 | 2,636 | -52 | -1.9% | 287,700 |
| 2021/12/28 | 2,617 | 2,710 | 2,599 | 2,688 | +114 | +4.4% | 454,900 |
| 2021/12/27 | 2,663 | 2,670 | 2,562 | 2,574 | -104 | -3.9% | 279,900 |
| 2021/12/24 | 2,731 | 2,752 | 2,653 | 2,678 | -16 | -0.6% | 276,000 |
| 2021/12/23 | 2,771 | 2,793 | 2,672 | 2,694 | -75 | -2.7% | 465,300 |
| 2021/12/22 | 2,609 | 2,769 | 2,609 | 2,769 | +171 | +6.6% | 745,200 |
| 2021/12/21 | 2,461 | 2,643 | 2,444 | 2,598 | +187 | +7.8% | 696,500 |
| 2021/12/20 | 2,456 | 2,531 | 2,406 | 2,411 | -69 | -2.8% | 352,200 |
| 2021/12/17 | 2,493 | 2,560 | 2,447 | 2,480 | -67 | -2.6% | 490,200 |
| 2021/12/16 | 2,584 | 2,625 | 2,497 | 2,547 | +60 | +2.4% | 420,700 |
| 2021/12/15 | 2,408 | 2,585 | 2,402 | 2,487 | +55 | +2.3% | 546,400 |
| 2021/12/14 | 2,473 | 2,505 | 2,387 | 2,432 | -60 | -2.4% | 350,200 |
| 2021/12/13 | 2,600 | 2,650 | 2,472 | 2,492 | -86 | -3.3% | 477,500 |
| 2021/12/10 | 2,481 | 2,609 | 2,450 | 2,578 | +28 | +1.1% | 445,300 |
| 2021/12/09 | 2,520 | 2,636 | 2,491 | 2,550 | -4 | -0.2% | 583,600 |
| 2021/12/08 | 2,405 | 2,591 | 2,405 | 2,554 | +199 | +8.5% | 846,300 |
| 2021/12/07 | 2,332 | 2,395 | 2,296 | 2,355 | +73 | +3.2% | 533,100 |
| 2021/12/06 | 2,400 | 2,420 | 2,237 | 2,282 | -189 | -7.6% | 655,800 |
| 2021/12/03 | 2,273 | 2,480 | 2,273 | 2,471 | +205 | +9% | 754,600 |
| 2021/12/02 | 2,310 | 2,371 | 2,223 | 2,266 | -56 | -2.4% | 505,600 |
| 2021/12/01 | 2,375 | 2,400 | 2,169 | 2,322 | -6 | -0.3% | 758,900 |
651～
700
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
