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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 3,360 | 3,375 | 3,200 | 3,210 | -215 | -6.3% | 555,000 |
| 2024/07/24 | 3,510 | 3,580 | 3,425 | 3,425 | -105 | -3% | 328,300 |
| 2024/07/23 | 3,585 | 3,615 | 3,515 | 3,530 | ±0 | ±0% | 177,300 |
| 2024/07/22 | 3,650 | 3,660 | 3,500 | 3,530 | -95 | -2.6% | 275,200 |
| 2024/07/19 | 3,630 | 3,650 | 3,585 | 3,625 | -40 | -1.1% | 250,200 |
| 2024/07/18 | 3,690 | 3,755 | 3,655 | 3,665 | -95 | -2.5% | 325,200 |
| 2024/07/17 | 3,870 | 3,900 | 3,735 | 3,760 | -90 | -2.3% | 516,800 |
| 2024/07/16 | 3,800 | 3,885 | 3,775 | 3,850 | +50 | +1.3% | 610,700 |
| 2024/07/12 | 3,460 | 3,840 | 3,460 | 3,800 | +290 | +8.3% | 1,015,200 |
| 2024/07/11 | 3,530 | 3,560 | 3,450 | 3,510 | +10 | +0.3% | 203,600 |
| 2024/07/10 | 3,550 | 3,555 | 3,450 | 3,500 | -55 | -1.5% | 238,600 |
| 2024/07/09 | 3,560 | 3,575 | 3,490 | 3,555 | -25 | -0.7% | 372,700 |
| 2024/07/08 | 3,610 | 3,665 | 3,570 | 3,580 | -5 | -0.1% | 318,400 |
| 2024/07/05 | 3,615 | 3,780 | 3,585 | 3,585 | -25 | -0.7% | 740,800 |
| 2024/07/04 | 3,725 | 3,735 | 3,560 | 3,610 | +160 | +4.6% | 788,200 |
| 2024/07/03 | 3,470 | 3,505 | 3,420 | 3,450 | -30 | -0.9% | 278,700 |
| 2024/07/02 | 3,535 | 3,565 | 3,440 | 3,480 | -100 | -2.8% | 425,100 |
| 2024/07/01 | 3,635 | 3,750 | 3,555 | 3,580 | +35 | +1% | 578,100 |
| 2024/06/28 | 3,650 | 3,685 | 3,545 | 3,545 | -120 | -3.3% | 338,000 |
| 2024/06/27 | 3,670 | 3,685 | 3,605 | 3,665 | -25 | -0.7% | 253,800 |
| 2024/06/26 | 3,750 | 3,780 | 3,615 | 3,690 | +10 | +0.3% | 423,000 |
| 2024/06/25 | 3,895 | 3,895 | 3,675 | 3,680 | -185 | -4.8% | 644,800 |
| 2024/06/24 | 3,750 | 3,940 | 3,710 | 3,865 | +210 | +5.7% | 819,700 |
| 2024/06/21 | 3,550 | 3,800 | 3,530 | 3,655 | +115 | +3.2% | 1,118,700 |
| 2024/06/20 | 3,330 | 3,590 | 3,330 | 3,540 | +240 | +7.3% | 736,300 |
| 2024/06/19 | 3,415 | 3,445 | 3,300 | 3,300 | -80 | -2.4% | 385,000 |
| 2024/06/18 | 3,500 | 3,500 | 3,380 | 3,380 | -95 | -2.7% | 239,100 |
| 2024/06/17 | 3,495 | 3,495 | 3,415 | 3,475 | -65 | -1.8% | 279,600 |
| 2024/06/14 | 3,500 | 3,590 | 3,470 | 3,540 | -25 | -0.7% | 274,400 |
| 2024/06/13 | 3,695 | 3,735 | 3,550 | 3,565 | -20 | -0.6% | 262,800 |
| 2024/06/12 | 3,705 | 3,745 | 3,565 | 3,585 | -115 | -3.1% | 335,100 |
| 2024/06/11 | 3,670 | 3,730 | 3,620 | 3,700 | +50 | +1.4% | 268,300 |
| 2024/06/10 | 3,670 | 3,690 | 3,620 | 3,650 | -70 | -1.9% | 385,100 |
| 2024/06/07 | 3,705 | 3,780 | 3,655 | 3,720 | -30 | -0.8% | 287,800 |
| 2024/06/06 | 3,765 | 3,810 | 3,710 | 3,750 | +10 | +0.3% | 346,200 |
| 2024/06/05 | 3,800 | 3,820 | 3,725 | 3,740 | -80 | -2.1% | 416,600 |
| 2024/06/04 | 3,735 | 3,875 | 3,730 | 3,820 | +80 | +2.1% | 420,200 |
| 2024/06/03 | 3,745 | 3,795 | 3,690 | 3,740 | -20 | -0.5% | 263,100 |
| 2024/05/31 | 3,660 | 3,775 | 3,620 | 3,760 | +35 | +0.9% | 356,000 |
| 2024/05/30 | 3,705 | 3,800 | 3,680 | 3,725 | -120 | -3.1% | 484,300 |
| 2024/05/29 | 3,860 | 3,880 | 3,805 | 3,845 | -60 | -1.5% | 317,600 |
| 2024/05/28 | 3,940 | 4,005 | 3,880 | 3,905 | -5 | -0.1% | 267,100 |
| 2024/05/27 | 3,930 | 3,950 | 3,835 | 3,910 | -20 | -0.5% | 404,600 |
| 2024/05/24 | 4,020 | 4,055 | 3,905 | 3,930 | -155 | -3.8% | 486,400 |
| 2024/05/23 | 4,380 | 4,380 | 4,075 | 4,085 | -220 | -5.1% | 482,600 |
| 2024/05/22 | 4,350 | 4,380 | 4,270 | 4,305 | -115 | -2.6% | 280,800 |
| 2024/05/21 | 4,350 | 4,500 | 4,340 | 4,420 | +165 | +3.9% | 439,700 |
| 2024/05/20 | 4,190 | 4,295 | 4,150 | 4,255 | -5 | -0.1% | 320,700 |
| 2024/05/17 | 4,410 | 4,415 | 4,225 | 4,260 | -215 | -4.8% | 537,900 |
| 2024/05/16 | 4,675 | 4,720 | 4,415 | 4,475 | -25 | -0.6% | 564,300 |
51～
100
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
