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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 3,445 | 3,455 | 3,370 | 3,400 | -45 | -1.3% | 311,400 |
| 2025/01/24 | 3,340 | 3,455 | 3,340 | 3,445 | +140 | +4.2% | 378,900 |
| 2025/01/23 | 3,390 | 3,395 | 3,305 | 3,305 | -70 | -2.1% | 283,500 |
| 2025/01/22 | 3,380 | 3,405 | 3,335 | 3,375 | +10 | +0.3% | 234,300 |
| 2025/01/21 | 3,360 | 3,370 | 3,300 | 3,365 | ±0 | ±0% | 174,900 |
| 2025/01/20 | 3,360 | 3,375 | 3,310 | 3,365 | +20 | +0.6% | 216,200 |
| 2025/01/17 | 3,420 | 3,430 | 3,290 | 3,345 | -75 | -2.2% | 364,400 |
| 2025/01/16 | 3,500 | 3,510 | 3,400 | 3,420 | -40 | -1.2% | 329,200 |
| 2025/01/15 | 3,455 | 3,490 | 3,385 | 3,460 | -20 | -0.6% | 355,300 |
| 2025/01/14 | 3,525 | 3,585 | 3,440 | 3,480 | -90 | -2.5% | 411,100 |
| 2025/01/10 | 3,635 | 3,645 | 3,570 | 3,570 | -85 | -2.3% | 312,000 |
| 2025/01/09 | 3,775 | 3,775 | 3,650 | 3,655 | -175 | -4.6% | 418,200 |
| 2025/01/08 | 3,885 | 3,885 | 3,770 | 3,830 | -55 | -1.4% | 399,300 |
| 2025/01/07 | 3,900 | 3,920 | 3,830 | 3,885 | -25 | -0.6% | 442,200 |
| 2025/01/06 | 3,895 | 3,965 | 3,855 | 3,910 | +75 | +2% | 497,200 |
| 2024/12/30 | 3,800 | 3,875 | 3,765 | 3,835 | +40 | +1.1% | 412,500 |
| 2024/12/27 | 3,735 | 3,840 | 3,730 | 3,795 | +110 | +3% | 466,400 |
| 2024/12/26 | 3,745 | 3,745 | 3,635 | 3,685 | -35 | -0.9% | 373,700 |
| 2024/12/25 | 3,680 | 3,765 | 3,680 | 3,720 | +20 | +0.5% | 269,200 |
| 2024/12/24 | 3,795 | 3,795 | 3,675 | 3,700 | -75 | -2% | 316,700 |
| 2024/12/23 | 3,800 | 3,885 | 3,770 | 3,775 | -15 | -0.4% | 227,500 |
| 2024/12/20 | 3,865 | 3,895 | 3,790 | 3,790 | -110 | -2.8% | 332,000 |
| 2024/12/19 | 3,750 | 3,940 | 3,750 | 3,900 | +65 | +1.7% | 394,300 |
| 2024/12/18 | 3,895 | 3,895 | 3,815 | 3,835 | -60 | -1.5% | 385,600 |
| 2024/12/17 | 3,915 | 4,005 | 3,885 | 3,895 | -45 | -1.1% | 295,200 |
| 2024/12/16 | 3,990 | 4,030 | 3,920 | 3,940 | -50 | -1.3% | 350,300 |
| 2024/12/13 | 3,925 | 4,105 | 3,920 | 3,990 | -5 | -0.1% | 603,600 |
| 2024/12/12 | 4,025 | 4,120 | 3,985 | 3,995 | +110 | +2.8% | 739,700 |
| 2024/12/11 | 3,945 | 4,000 | 3,880 | 3,885 | -80 | -2% | 473,000 |
| 2024/12/10 | 4,175 | 4,185 | 3,940 | 3,965 | -280 | -6.6% | 948,000 |
| 2024/12/09 | 4,140 | 4,290 | 4,105 | 4,245 | +90 | +2.2% | 782,700 |
| 2024/12/06 | 4,130 | 4,200 | 4,045 | 4,155 | +15 | +0.4% | 621,200 |
| 2024/12/05 | 4,110 | 4,150 | 4,030 | 4,140 | +60 | +1.5% | 572,300 |
| 2024/12/04 | 4,170 | 4,225 | 4,040 | 4,080 | -90 | -2.2% | 696,300 |
| 2024/12/03 | 4,120 | 4,175 | 3,995 | 4,170 | +50 | +1.2% | 770,200 |
| 2024/12/02 | 4,185 | 4,185 | 3,985 | 4,120 | -50 | -1.2% | 971,300 |
| 2024/11/29 | 3,980 | 4,175 | 3,935 | 4,170 | +230 | +5.8% | 1,031,800 |
| 2024/11/28 | 3,945 | 4,030 | 3,855 | 3,940 | +10 | +0.3% | 858,600 |
| 2024/11/27 | 3,735 | 3,930 | 3,720 | 3,930 | +165 | +4.4% | 669,200 |
| 2024/11/26 | 3,830 | 3,835 | 3,725 | 3,765 | -70 | -1.8% | 563,900 |
| 2024/11/25 | 3,515 | 3,850 | 3,470 | 3,835 | +345 | +9.9% | 1,247,600 |
| 2024/11/22 | 3,430 | 3,530 | 3,415 | 3,490 | +10 | +0.3% | 391,400 |
| 2024/11/21 | 3,590 | 3,690 | 3,470 | 3,480 | -120 | -3.3% | 599,600 |
| 2024/11/20 | 3,610 | 3,675 | 3,530 | 3,600 | +15 | +0.4% | 577,400 |
| 2024/11/19 | 3,520 | 3,620 | 3,455 | 3,585 | +65 | +1.8% | 577,100 |
| 2024/11/18 | 3,610 | 3,790 | 3,515 | 3,520 | -165 | -4.5% | 848,500 |
| 2024/11/15 | 3,615 | 3,900 | 3,510 | 3,685 | -115 | -3% | 1,986,300 |
| 2024/11/14 | 3,785 | 3,800 | 3,690 | 3,800 | +65 | +1.7% | 785,200 |
| 2024/11/13 | 3,700 | 3,840 | 3,685 | 3,735 | +60 | +1.6% | 584,800 |
| 2024/11/12 | 3,820 | 3,845 | 3,660 | 3,675 | -110 | -2.9% | 657,700 |
51～
100
件表示中 / 1841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 | 278,300円 | +18.4% | +0.2% | 0.00% | 33.27倍 | 2.68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 |
| グリーＨＤ | 52,500円 | +3.6% | -8.7% | 3.14% | 19.98倍 | 0.97倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| デジアーツ | 658,000円 | -6.9% | +15.7% | 1.29% | 25.36倍 | 5.48倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| チェンジＨＤ | 116,900円 | +21.6% | +72.5% | 1.24% | 10.08倍 | 2.27倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| テクマトリックス | 184,200円 | +20.8% | +14.5% | 1.74% | 18.05倍 | 3.26倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
