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 |
---|---|---|---|---|---|---|---|
2021/07/02 | 2,413 | 2,459 | 2,404 | 2,448 | +31 | +1.3% | 134,600 |
2021/07/01 | 2,462 | 2,481 | 2,415 | 2,417 | -73 | -2.9% | 271,500 |
2021/06/30 | 2,540 | 2,554 | 2,458 | 2,490 | -51 | -2% | 598,000 |
2021/06/29 | 2,583 | 2,599 | 2,533 | 2,541 | -33 | -1.3% | 183,800 |
2021/06/28 | 2,584 | 2,595 | 2,553 | 2,574 | -22 | -0.8% | 136,800 |
2021/06/25 | 2,590 | 2,622 | 2,578 | 2,596 | +20 | +0.8% | 144,600 |
2021/06/24 | 2,651 | 2,659 | 2,576 | 2,576 | -61 | -2.3% | 216,800 |
2021/06/23 | 2,634 | 2,647 | 2,601 | 2,637 | +13 | +0.5% | 104,200 |
2021/06/22 | 2,590 | 2,646 | 2,569 | 2,624 | +91 | +3.6% | 152,800 |
2021/06/21 | 2,645 | 2,654 | 2,530 | 2,533 | -162 | -6% | 285,700 |
2021/06/18 | 2,677 | 2,740 | 2,662 | 2,695 | +55 | +2.1% | 348,500 |
2021/06/17 | 2,620 | 2,654 | 2,592 | 2,640 | -13 | -0.5% | 168,700 |
2021/06/16 | 2,651 | 2,663 | 2,610 | 2,653 | -10 | -0.4% | 124,600 |
2021/06/15 | 2,650 | 2,668 | 2,610 | 2,663 | +25 | +0.9% | 213,900 |
2021/06/14 | 2,614 | 2,640 | 2,587 | 2,638 | +62 | +2.4% | 181,600 |
2021/06/11 | 2,639 | 2,648 | 2,566 | 2,576 | -17 | -0.7% | 203,400 |
2021/06/10 | 2,557 | 2,605 | 2,536 | 2,593 | +56 | +2.2% | 136,100 |
2021/06/09 | 2,534 | 2,565 | 2,515 | 2,537 | +25 | +1% | 113,300 |
2021/06/08 | 2,540 | 2,540 | 2,490 | 2,512 | -12 | -0.5% | 91,800 |
2021/06/07 | 2,529 | 2,536 | 2,479 | 2,524 | +12 | +0.5% | 110,000 |
2021/06/04 | 2,539 | 2,562 | 2,497 | 2,512 | -53 | -2.1% | 102,600 |
2021/06/03 | 2,536 | 2,576 | 2,520 | 2,565 | +19 | +0.7% | 147,300 |
2021/06/02 | 2,519 | 2,567 | 2,492 | 2,546 | +27 | +1.1% | 147,300 |
2021/06/01 | 2,485 | 2,530 | 2,459 | 2,519 | +63 | +2.6% | 207,700 |
2021/05/31 | 2,489 | 2,512 | 2,450 | 2,456 | -35 | -1.4% | 201,700 |
2021/05/28 | 2,564 | 2,584 | 2,481 | 2,491 | -73 | -2.8% | 280,800 |
2021/05/27 | 2,610 | 2,610 | 2,538 | 2,564 | -43 | -1.6% | 193,700 |
2021/05/26 | 2,573 | 2,623 | 2,571 | 2,607 | +38 | +1.5% | 149,700 |
2021/05/25 | 2,565 | 2,594 | 2,532 | 2,569 | +9 | +0.4% | 126,000 |
2021/05/24 | 2,625 | 2,636 | 2,552 | 2,560 | -91 | -3.4% | 188,600 |
2021/05/21 | 2,651 | 2,677 | 2,630 | 2,651 | +22 | +0.8% | 169,700 |
2021/05/20 | 2,600 | 2,668 | 2,579 | 2,629 | +14 | +0.5% | 232,500 |
2021/05/19 | 2,500 | 2,615 | 2,491 | 2,615 | +106 | +4.2% | 247,400 |
2021/05/18 | 2,505 | 2,581 | 2,483 | 2,509 | -2 | -0.1% | 225,700 |
2021/05/17 | 2,453 | 2,550 | 2,447 | 2,511 | +108 | +4.5% | 463,500 |
2021/05/14 | 2,628 | 2,628 | 2,345 | 2,403 | -148 | -5.8% | 724,900 |
2021/05/13 | 2,543 | 2,620 | 2,490 | 2,551 | -22 | -0.9% | 303,900 |
2021/05/12 | 2,702 | 2,710 | 2,543 | 2,573 | -143 | -5.3% | 396,800 |
2021/05/11 | 2,835 | 2,836 | 2,716 | 2,716 | -103 | -3.7% | 275,500 |
2021/05/10 | 2,805 | 2,846 | 2,800 | 2,819 | +15 | +0.5% | 127,600 |
2021/05/07 | 2,782 | 2,814 | 2,778 | 2,804 | +4 | +0.1% | 143,700 |
2021/05/06 | 2,830 | 2,859 | 2,775 | 2,800 | +20 | +0.7% | 216,200 |
2021/04/30 | 2,800 | 2,830 | 2,775 | 2,780 | -20 | -0.7% | 186,500 |
2021/04/28 | 2,832 | 2,849 | 2,795 | 2,800 | -56 | -2% | 184,400 |
2021/04/27 | 2,879 | 2,922 | 2,846 | 2,856 | -23 | -0.8% | 147,000 |
2021/04/26 | 2,816 | 2,888 | 2,812 | 2,879 | +68 | +2.4% | 148,000 |
2021/04/23 | 2,815 | 2,888 | 2,784 | 2,811 | -54 | -1.9% | 171,500 |
2021/04/22 | 2,799 | 2,868 | 2,785 | 2,865 | +113 | +4.1% | 247,700 |
2021/04/21 | 2,883 | 2,897 | 2,748 | 2,752 | -171 | -5.9% | 481,900 |
2021/04/20 | 2,920 | 2,931 | 2,871 | 2,923 | -29 | -1% | 261,200 |
801~
850
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