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 |
---|---|---|---|---|---|---|---|
2020/09/07 | 2,602 | 2,611 | 2,531 | 2,532 | -105 | -4% | 230,300 |
2020/09/04 | 2,619 | 2,675 | 2,605 | 2,637 | -68 | -2.5% | 162,300 |
2020/09/03 | 2,760 | 2,764 | 2,701 | 2,705 | -25 | -0.9% | 133,900 |
2020/09/02 | 2,800 | 2,819 | 2,684 | 2,730 | -63 | -2.3% | 243,100 |
2020/09/01 | 2,735 | 2,798 | 2,690 | 2,793 | +68 | +2.5% | 220,900 |
2020/08/31 | 2,636 | 2,753 | 2,636 | 2,725 | +130 | +5% | 236,800 |
2020/08/28 | 2,697 | 2,739 | 2,551 | 2,595 | -111 | -4.1% | 255,600 |
2020/08/27 | 2,810 | 2,829 | 2,700 | 2,706 | -54 | -2% | 155,200 |
2020/08/26 | 2,761 | 2,769 | 2,696 | 2,760 | -1 | ±0% | 143,100 |
2020/08/25 | 2,837 | 2,840 | 2,748 | 2,761 | -62 | -2.2% | 149,900 |
2020/08/24 | 2,826 | 2,845 | 2,786 | 2,823 | +43 | +1.5% | 133,000 |
2020/08/21 | 2,736 | 2,829 | 2,736 | 2,780 | +55 | +2% | 190,300 |
2020/08/20 | 2,777 | 2,812 | 2,701 | 2,725 | -76 | -2.7% | 185,300 |
2020/08/19 | 2,760 | 2,854 | 2,747 | 2,801 | +66 | +2.4% | 307,900 |
2020/08/18 | 2,668 | 2,738 | 2,630 | 2,735 | +66 | +2.5% | 211,300 |
2020/08/17 | 2,581 | 2,684 | 2,506 | 2,669 | +38 | +1.4% | 315,000 |
2020/08/14 | 2,850 | 2,859 | 2,624 | 2,631 | -117 | -4.3% | 787,300 |
2020/08/13 | 2,661 | 2,784 | 2,636 | 2,748 | +140 | +5.4% | 437,100 |
2020/08/12 | 2,550 | 2,614 | 2,518 | 2,608 | +54 | +2.1% | 187,700 |
2020/08/11 | 2,521 | 2,564 | 2,503 | 2,554 | +23 | +0.9% | 120,400 |
2020/08/07 | 2,536 | 2,544 | 2,477 | 2,531 | -23 | -0.9% | 139,300 |
2020/08/06 | 2,537 | 2,569 | 2,513 | 2,554 | +39 | +1.6% | 165,100 |
2020/08/05 | 2,496 | 2,522 | 2,434 | 2,515 | +39 | +1.6% | 147,500 |
2020/08/04 | 2,380 | 2,490 | 2,351 | 2,476 | +151 | +6.5% | 217,300 |
2020/08/03 | 2,250 | 2,369 | 2,243 | 2,325 | +78 | +3.5% | 214,100 |
2020/07/31 | 2,335 | 2,404 | 2,236 | 2,247 | -134 | -5.6% | 386,000 |
2020/07/30 | 2,400 | 2,470 | 2,359 | 2,381 | -37 | -1.5% | 258,100 |
2020/07/29 | 2,498 | 2,498 | 2,389 | 2,418 | -104 | -4.1% | 328,400 |
2020/07/28 | 2,584 | 2,653 | 2,518 | 2,522 | -93 | -3.6% | 291,900 |
2020/07/27 | 2,600 | 2,625 | 2,545 | 2,615 | -30 | -1.1% | 169,500 |
2020/07/22 | 2,579 | 2,650 | 2,540 | 2,645 | +22 | +0.8% | 198,800 |
2020/07/21 | 2,682 | 2,730 | 2,560 | 2,623 | -36 | -1.4% | 336,000 |
2020/07/20 | 2,673 | 2,693 | 2,572 | 2,659 | +22 | +0.8% | 169,500 |
2020/07/17 | 2,676 | 2,699 | 2,540 | 2,637 | -54 | -2% | 408,900 |
2020/07/16 | 2,858 | 2,883 | 2,647 | 2,691 | -168 | -5.9% | 414,100 |
2020/07/15 | 2,809 | 2,859 | 2,776 | 2,859 | +85 | +3.1% | 131,000 |
2020/07/14 | 2,787 | 2,813 | 2,743 | 2,774 | -72 | -2.5% | 162,300 |
2020/07/13 | 2,736 | 2,854 | 2,736 | 2,846 | +142 | +5.3% | 206,100 |
2020/07/10 | 2,701 | 2,760 | 2,696 | 2,704 | -6 | -0.2% | 195,300 |
2020/07/09 | 2,868 | 2,880 | 2,702 | 2,710 | -135 | -4.7% | 323,000 |
2020/07/08 | 2,831 | 2,903 | 2,817 | 2,845 | -24 | -0.8% | 162,100 |
2020/07/07 | 2,831 | 2,903 | 2,794 | 2,869 | +5 | +0.2% | 209,900 |
2020/07/06 | 2,718 | 2,864 | 2,710 | 2,864 | +139 | +5.1% | 215,400 |
2020/07/03 | 2,615 | 2,735 | 2,582 | 2,725 | +88 | +3.3% | 264,700 |
2020/07/02 | 2,768 | 2,804 | 2,610 | 2,637 | -161 | -5.8% | 440,400 |
2020/07/01 | 2,935 | 2,935 | 2,783 | 2,798 | -109 | -3.7% | 242,700 |
2020/06/30 | 2,905 | 2,956 | 2,774 | 2,907 | -3 | -0.1% | 336,800 |
2020/06/29 | 2,901 | 2,970 | 2,828 | 2,910 | -67 | -2.3% | 269,500 |
2020/06/26 | 3,100 | 3,100 | 2,959 | 2,977 | -33 | -1.1% | 250,500 |
2020/06/25 | 3,020 | 3,070 | 2,958 | 3,010 | -100 | -3.2% | 250,100 |
1001~
1050
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