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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 2,028 | 2,112 | 2,025 | 2,103 | +73 | +3.6% | 556,900 |
| 2021/09/14 | 2,010 | 2,050 | 2,001 | 2,030 | +33 | +1.7% | 512,000 |
| 2021/09/13 | 1,940 | 2,009 | 1,940 | 1,997 | +81 | +4.2% | 574,800 |
| 2021/09/10 | 1,900 | 1,916 | 1,880 | 1,916 | +35 | +1.9% | 193,500 |
| 2021/09/09 | 1,900 | 1,924 | 1,871 | 1,881 | -29 | -1.5% | 163,400 |
| 2021/09/08 | 1,898 | 1,939 | 1,879 | 1,910 | +2 | +0.1% | 197,100 |
| 2021/09/07 | 1,899 | 1,948 | 1,889 | 1,908 | +33 | +1.8% | 273,500 |
| 2021/09/06 | 1,864 | 1,880 | 1,830 | 1,875 | +29 | +1.6% | 182,500 |
| 2021/09/03 | 1,836 | 1,873 | 1,826 | 1,846 | -2 | -0.1% | 264,400 |
| 2021/09/02 | 1,915 | 1,915 | 1,841 | 1,848 | -55 | -2.9% | 314,000 |
| 2021/09/01 | 1,881 | 1,928 | 1,844 | 1,903 | +29 | +1.5% | 369,100 |
| 2021/08/31 | 1,826 | 1,883 | 1,825 | 1,874 | +50 | +2.7% | 238,100 |
| 2021/08/30 | 1,750 | 1,851 | 1,750 | 1,824 | +92 | +5.3% | 314,400 |
| 2021/08/27 | 1,715 | 1,732 | 1,698 | 1,732 | +4 | +0.2% | 197,600 |
| 2021/08/26 | 1,730 | 1,734 | 1,705 | 1,728 | +7 | +0.4% | 129,400 |
| 2021/08/25 | 1,732 | 1,737 | 1,705 | 1,721 | -11 | -0.6% | 196,300 |
| 2021/08/24 | 1,730 | 1,759 | 1,718 | 1,732 | +8 | +0.5% | 248,200 |
| 2021/08/23 | 1,708 | 1,734 | 1,705 | 1,724 | +48 | +2.9% | 343,700 |
| 2021/08/20 | 1,684 | 1,727 | 1,661 | 1,676 | -13 | -0.8% | 320,500 |
| 2021/08/19 | 1,699 | 1,735 | 1,682 | 1,689 | -41 | -2.4% | 390,200 |
| 2021/08/18 | 1,654 | 1,734 | 1,638 | 1,730 | +60 | +3.6% | 578,900 |
| 2021/08/17 | 1,729 | 1,736 | 1,659 | 1,670 | -59 | -3.4% | 569,500 |
| 2021/08/16 | 1,642 | 1,822 | 1,632 | 1,729 | -193 | -10% | 1,000,200 |
| 2021/08/13 | 1,925 | 1,951 | 1,903 | 1,922 | -11 | -0.6% | 189,800 |
| 2021/08/12 | 1,979 | 1,979 | 1,929 | 1,933 | -60 | -3% | 204,300 |
| 2021/08/11 | 1,973 | 2,004 | 1,965 | 1,993 | +37 | +1.9% | 272,700 |
| 2021/08/10 | 1,892 | 1,956 | 1,874 | 1,956 | +80 | +4.3% | 240,300 |
| 2021/08/06 | 1,851 | 1,887 | 1,827 | 1,876 | +10 | +0.5% | 424,300 |
| 2021/08/05 | 1,905 | 1,916 | 1,851 | 1,866 | -57 | -3% | 325,300 |
| 2021/08/04 | 1,964 | 1,977 | 1,915 | 1,923 | -54 | -2.7% | 222,300 |
| 2021/08/03 | 1,991 | 2,001 | 1,951 | 1,977 | -28 | -1.4% | 236,600 |
| 2021/08/02 | 1,986 | 2,011 | 1,941 | 2,005 | +9 | +0.5% | 172,200 |
| 2021/07/30 | 2,025 | 2,033 | 1,986 | 1,996 | -49 | -2.4% | 285,600 |
| 2021/07/29 | 2,019 | 2,090 | 2,019 | 2,045 | +16 | +0.8% | 308,100 |
| 2021/07/28 | 2,050 | 2,068 | 2,012 | 2,029 | -54 | -2.6% | 255,200 |
| 2021/07/27 | 2,146 | 2,157 | 2,070 | 2,083 | -56 | -2.6% | 334,600 |
| 2021/07/26 | 2,205 | 2,210 | 2,123 | 2,139 | -48 | -2.2% | 190,200 |
| 2021/07/21 | 2,211 | 2,226 | 2,174 | 2,187 | -6 | -0.3% | 147,200 |
| 2021/07/20 | 2,179 | 2,218 | 2,163 | 2,193 | +1 | ±0% | 204,500 |
| 2021/07/19 | 2,218 | 2,221 | 2,165 | 2,192 | -33 | -1.5% | 222,400 |
| 2021/07/16 | 2,234 | 2,260 | 2,218 | 2,225 | -43 | -1.9% | 165,100 |
| 2021/07/15 | 2,274 | 2,285 | 2,246 | 2,268 | -1 | ±0% | 143,200 |
| 2021/07/14 | 2,262 | 2,304 | 2,256 | 2,269 | +12 | +0.5% | 116,800 |
| 2021/07/13 | 2,280 | 2,299 | 2,250 | 2,257 | -19 | -0.8% | 151,500 |
| 2021/07/12 | 2,300 | 2,305 | 2,264 | 2,276 | -2 | -0.1% | 118,500 |
| 2021/07/09 | 2,215 | 2,285 | 2,215 | 2,278 | +13 | +0.6% | 237,200 |
| 2021/07/08 | 2,313 | 2,322 | 2,261 | 2,265 | -62 | -2.7% | 217,000 |
| 2021/07/07 | 2,360 | 2,370 | 2,320 | 2,327 | -60 | -2.5% | 232,200 |
| 2021/07/06 | 2,401 | 2,421 | 2,382 | 2,387 | -18 | -0.7% | 139,400 |
| 2021/07/05 | 2,459 | 2,459 | 2,396 | 2,405 | -43 | -1.8% | 157,200 |
751～
800
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
