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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 2,500 | 2,521 | 2,328 | 2,328 | -186 | -7.4% | 621,000 |
| 2021/11/29 | 2,415 | 2,650 | 2,411 | 2,514 | +3 | +0.1% | 689,900 |
| 2021/11/26 | 2,553 | 2,603 | 2,460 | 2,511 | -70 | -2.7% | 589,300 |
| 2021/11/25 | 2,781 | 2,820 | 2,574 | 2,581 | -240 | -8.5% | 872,400 |
| 2021/11/24 | 2,713 | 2,840 | 2,691 | 2,821 | +78 | +2.8% | 874,500 |
| 2021/11/22 | 2,675 | 2,800 | 2,631 | 2,743 | +61 | +2.3% | 816,500 |
| 2021/11/19 | 2,533 | 2,710 | 2,530 | 2,682 | +173 | +6.9% | 1,185,100 |
| 2021/11/18 | 2,493 | 2,557 | 2,453 | 2,509 | +11 | +0.4% | 595,700 |
| 2021/11/17 | 2,445 | 2,540 | 2,414 | 2,498 | +76 | +3.1% | 998,300 |
| 2021/11/16 | 2,310 | 2,449 | 2,183 | 2,422 | +243 | +11.2% | 1,522,200 |
| 2021/11/15 | 2,179 | 2,179 | 2,100 | 2,179 | +400 | +22.5% | 896,400 |
| 2021/11/12 | 1,730 | 1,790 | 1,729 | 1,779 | +40 | +2.3% | 195,700 |
| 2021/11/11 | 1,750 | 1,750 | 1,728 | 1,739 | -26 | -1.5% | 139,500 |
| 2021/11/10 | 1,766 | 1,794 | 1,756 | 1,765 | -27 | -1.5% | 127,500 |
| 2021/11/09 | 1,819 | 1,842 | 1,783 | 1,792 | -27 | -1.5% | 125,100 |
| 2021/11/08 | 1,878 | 1,882 | 1,819 | 1,819 | -36 | -1.9% | 147,000 |
| 2021/11/05 | 1,853 | 1,858 | 1,826 | 1,855 | +2 | +0.1% | 103,900 |
| 2021/11/04 | 1,898 | 1,898 | 1,828 | 1,853 | -31 | -1.6% | 132,900 |
| 2021/11/02 | 1,886 | 1,899 | 1,869 | 1,884 | +26 | +1.4% | 140,500 |
| 2021/11/01 | 1,840 | 1,866 | 1,832 | 1,858 | +79 | +4.4% | 177,700 |
| 2021/10/29 | 1,799 | 1,818 | 1,771 | 1,779 | -20 | -1.1% | 107,900 |
| 2021/10/28 | 1,745 | 1,803 | 1,743 | 1,799 | +37 | +2.1% | 89,100 |
| 2021/10/27 | 1,789 | 1,801 | 1,746 | 1,762 | -27 | -1.5% | 105,600 |
| 2021/10/26 | 1,773 | 1,795 | 1,758 | 1,789 | +46 | +2.6% | 113,700 |
| 2021/10/25 | 1,764 | 1,768 | 1,736 | 1,743 | -57 | -3.2% | 191,300 |
| 2021/10/22 | 1,811 | 1,826 | 1,792 | 1,800 | -8 | -0.4% | 68,100 |
| 2021/10/21 | 1,860 | 1,863 | 1,808 | 1,808 | -70 | -3.7% | 159,500 |
| 2021/10/20 | 1,921 | 1,932 | 1,878 | 1,878 | -34 | -1.8% | 120,700 |
| 2021/10/19 | 1,877 | 1,920 | 1,874 | 1,912 | +26 | +1.4% | 98,600 |
| 2021/10/18 | 1,950 | 1,952 | 1,876 | 1,886 | -38 | -2% | 153,000 |
| 2021/10/15 | 1,881 | 1,924 | 1,867 | 1,924 | +44 | +2.3% | 108,700 |
| 2021/10/14 | 1,853 | 1,898 | 1,851 | 1,880 | +29 | +1.6% | 132,700 |
| 2021/10/13 | 1,883 | 1,892 | 1,840 | 1,851 | -26 | -1.4% | 116,300 |
| 2021/10/12 | 1,915 | 1,922 | 1,871 | 1,877 | -59 | -3% | 203,900 |
| 2021/10/11 | 1,941 | 1,956 | 1,888 | 1,936 | +24 | +1.3% | 215,100 |
| 2021/10/08 | 1,912 | 1,933 | 1,889 | 1,912 | +24 | +1.3% | 264,700 |
| 2021/10/07 | 1,815 | 1,890 | 1,793 | 1,888 | +121 | +6.8% | 259,100 |
| 2021/10/06 | 1,798 | 1,837 | 1,760 | 1,767 | +2 | +0.1% | 323,200 |
| 2021/10/05 | 1,772 | 1,796 | 1,727 | 1,765 | -59 | -3.2% | 437,100 |
| 2021/10/04 | 1,900 | 1,904 | 1,813 | 1,824 | -55 | -2.9% | 245,000 |
| 2021/10/01 | 1,909 | 1,940 | 1,873 | 1,879 | -38 | -2% | 280,100 |
| 2021/09/30 | 1,965 | 1,983 | 1,912 | 1,917 | -38 | -1.9% | 204,300 |
| 2021/09/29 | 1,940 | 1,960 | 1,922 | 1,955 | -28 | -1.4% | 276,500 |
| 2021/09/28 | 2,036 | 2,043 | 1,970 | 1,983 | -75 | -3.6% | 225,700 |
| 2021/09/27 | 2,089 | 2,110 | 2,041 | 2,058 | -22 | -1.1% | 252,300 |
| 2021/09/24 | 2,064 | 2,094 | 2,043 | 2,080 | +66 | +3.3% | 233,100 |
| 2021/09/22 | 2,055 | 2,118 | 2,005 | 2,014 | -71 | -3.4% | 374,000 |
| 2021/09/21 | 2,062 | 2,108 | 2,042 | 2,085 | -77 | -3.6% | 427,700 |
| 2021/09/17 | 2,011 | 2,211 | 2,011 | 2,162 | +127 | +6.2% | 984,900 |
| 2021/09/16 | 2,100 | 2,119 | 2,011 | 2,035 | -68 | -3.2% | 584,900 |
701～
750
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
