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 |
|---|---|---|---|---|---|---|---|
| 2020/06/24 | 3,080 | 3,110 | 3,020 | 3,110 | +30 | +1% | 183,100 |
| 2020/06/23 | 3,230 | 3,230 | 3,060 | 3,080 | -40 | -1.3% | 243,100 |
| 2020/06/22 | 3,035 | 3,135 | 2,977 | 3,120 | +80 | +2.6% | 179,200 |
| 2020/06/19 | 3,000 | 3,095 | 2,963 | 3,040 | +46 | +1.5% | 223,600 |
| 2020/06/18 | 3,025 | 3,035 | 2,950 | 2,994 | -31 | -1% | 187,900 |
| 2020/06/17 | 3,030 | 3,060 | 2,974 | 3,025 | +88 | +3% | 291,000 |
| 2020/06/16 | 2,889 | 2,970 | 2,870 | 2,937 | +192 | +7% | 368,200 |
| 2020/06/15 | 2,997 | 3,010 | 2,723 | 2,745 | -265 | -8.8% | 587,500 |
| 2020/06/12 | 2,830 | 3,060 | 2,800 | 3,010 | -60 | -2% | 475,100 |
| 2020/06/11 | 3,190 | 3,235 | 3,060 | 3,070 | -150 | -4.7% | 292,200 |
| 2020/06/10 | 3,150 | 3,280 | 3,130 | 3,220 | +5 | +0.2% | 212,400 |
| 2020/06/09 | 3,260 | 3,270 | 3,135 | 3,215 | -40 | -1.2% | 205,400 |
| 2020/06/08 | 3,200 | 3,290 | 3,150 | 3,255 | +85 | +2.7% | 305,500 |
| 2020/06/05 | 3,100 | 3,215 | 3,065 | 3,170 | ±0 | ±0% | 268,400 |
| 2020/06/04 | 3,325 | 3,330 | 3,110 | 3,170 | -105 | -3.2% | 336,700 |
| 2020/06/03 | 3,330 | 3,430 | 3,230 | 3,275 | +15 | +0.5% | 477,000 |
| 2020/06/02 | 3,345 | 3,350 | 3,230 | 3,260 | -30 | -0.9% | 387,100 |
| 2020/06/01 | 3,160 | 3,390 | 3,140 | 3,290 | +130 | +4.1% | 578,100 |
| 2020/05/29 | 3,070 | 3,185 | 3,050 | 3,160 | +20 | +0.6% | 301,600 |
| 2020/05/28 | 3,140 | 3,260 | 3,060 | 3,140 | +65 | +2.1% | 374,400 |
| 2020/05/27 | 3,095 | 3,170 | 3,020 | 3,075 | -140 | -4.4% | 567,100 |
| 2020/05/26 | 3,350 | 3,350 | 3,170 | 3,215 | -140 | -4.2% | 639,500 |
| 2020/05/25 | 3,455 | 3,465 | 3,260 | 3,355 | -30 | -0.9% | 540,300 |
| 2020/05/22 | 3,385 | 3,400 | 3,290 | 3,385 | +30 | +0.9% | 398,600 |
| 2020/05/21 | 3,315 | 3,520 | 3,285 | 3,355 | +40 | +1.2% | 778,600 |
| 2020/05/20 | 3,220 | 3,375 | 3,200 | 3,315 | +105 | +3.3% | 587,400 |
| 2020/05/19 | 3,385 | 3,410 | 3,120 | 3,210 | -105 | -3.2% | 943,500 |
| 2020/05/18 | 3,050 | 3,340 | 2,980 | 3,315 | +385 | +13.1% | 1,129,700 |
| 2020/05/15 | 2,850 | 3,030 | 2,788 | 2,930 | +194 | +7.1% | 1,005,000 |
| 2020/05/14 | 2,769 | 2,814 | 2,700 | 2,736 | -33 | -1.2% | 544,100 |
| 2020/05/13 | 2,706 | 2,793 | 2,680 | 2,769 | -7 | -0.3% | 411,400 |
| 2020/05/12 | 2,840 | 2,852 | 2,720 | 2,776 | -37 | -1.3% | 648,900 |
| 2020/05/11 | 2,679 | 2,827 | 2,673 | 2,813 | +223 | +8.6% | 673,100 |
| 2020/05/08 | 2,559 | 2,639 | 2,506 | 2,590 | +102 | +4.1% | 604,800 |
| 2020/05/07 | 2,470 | 2,525 | 2,452 | 2,488 | +41 | +1.7% | 395,900 |
| 2020/05/01 | 2,415 | 2,487 | 2,329 | 2,447 | -3 | -0.1% | 498,200 |
| 2020/04/30 | 2,445 | 2,661 | 2,418 | 2,450 | +81 | +3.4% | 858,900 |
| 2020/04/28 | 2,328 | 2,388 | 2,262 | 2,369 | +117 | +5.2% | 443,400 |
| 2020/04/27 | 2,195 | 2,289 | 2,187 | 2,252 | +107 | +5% | 374,500 |
| 2020/04/24 | 2,254 | 2,321 | 2,143 | 2,145 | -100 | -4.5% | 291,600 |
| 2020/04/23 | 2,211 | 2,327 | 2,211 | 2,245 | +99 | +4.6% | 311,200 |
| 2020/04/22 | 2,178 | 2,195 | 2,106 | 2,146 | -82 | -3.7% | 356,900 |
| 2020/04/21 | 2,364 | 2,392 | 2,211 | 2,228 | -172 | -7.2% | 640,500 |
| 2020/04/20 | 2,219 | 2,446 | 2,201 | 2,400 | +220 | +10.1% | 741,000 |
| 2020/04/17 | 2,244 | 2,282 | 2,149 | 2,180 | +25 | +1.2% | 400,400 |
| 2020/04/16 | 2,112 | 2,165 | 2,037 | 2,155 | -41 | -1.9% | 503,700 |
| 2020/04/15 | 2,193 | 2,335 | 2,160 | 2,196 | -15 | -0.7% | 861,000 |
| 2020/04/14 | 2,140 | 2,280 | 2,085 | 2,211 | +148 | +7.2% | 794,200 |
| 2020/04/13 | 2,050 | 2,148 | 1,986 | 2,063 | +63 | +3.2% | 499,900 |
| 2020/04/10 | 2,009 | 2,016 | 1,862 | 2,000 | -40 | -2% | 743,200 |
1051～
1100
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
