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 |
|---|---|---|---|---|---|---|---|
| 2020/04/09 | 1,950 | 2,175 | 1,908 | 2,040 | +181 | +9.7% | 1,561,500 |
| 2020/04/08 | 2,180 | 2,236 | 1,832 | 1,859 | -71 | -3.7% | 1,513,500 |
| 2020/04/07 | 1,930 | 1,930 | 1,930 | 1,930 | +400 | +26.1% | 31,400 |
| 2020/04/06 | 1,435 | 1,535 | 1,380 | 1,530 | +106 | +7.4% | 266,300 |
| 2020/04/03 | 1,506 | 1,536 | 1,390 | 1,424 | -92 | -6.1% | 283,300 |
| 2020/04/02 | 1,474 | 1,580 | 1,466 | 1,516 | +2 | +0.1% | 239,000 |
| 2020/04/01 | 1,550 | 1,558 | 1,476 | 1,514 | -47 | -3% | 226,700 |
| 2020/03/31 | 1,653 | 1,673 | 1,554 | 1,561 | -83 | -5% | 226,800 |
| 2020/03/30 | 1,593 | 1,646 | 1,542 | 1,644 | +11 | +0.7% | 207,400 |
| 2020/03/27 | 1,660 | 1,700 | 1,591 | 1,633 | +24 | +1.5% | 122,400 |
| 2020/03/26 | 1,653 | 1,740 | 1,584 | 1,609 | -172 | -9.7% | 225,400 |
| 2020/03/25 | 1,801 | 1,863 | 1,760 | 1,781 | +153 | +9.4% | 366,500 |
| 2020/03/24 | 1,580 | 1,643 | 1,501 | 1,628 | +158 | +10.7% | 293,200 |
| 2020/03/23 | 1,350 | 1,514 | 1,350 | 1,470 | +124 | +9.2% | 264,400 |
| 2020/03/19 | 1,630 | 1,634 | 1,329 | 1,346 | -247 | -15.5% | 545,900 |
| 2020/03/18 | 1,650 | 1,709 | 1,589 | 1,593 | -54 | -3.3% | 264,400 |
| 2020/03/17 | 1,541 | 1,705 | 1,529 | 1,647 | +58 | +3.7% | 321,700 |
| 2020/03/16 | 1,690 | 1,765 | 1,573 | 1,589 | -86 | -5.1% | 335,500 |
| 2020/03/13 | 1,673 | 1,746 | 1,600 | 1,675 | -205 | -10.9% | 443,100 |
| 2020/03/12 | 1,999 | 2,071 | 1,872 | 1,880 | -160 | -7.8% | 367,800 |
| 2020/03/11 | 2,164 | 2,225 | 2,026 | 2,040 | -143 | -6.6% | 413,300 |
| 2020/03/10 | 2,029 | 2,235 | 1,974 | 2,183 | +61 | +2.9% | 398,000 |
| 2020/03/09 | 2,281 | 2,304 | 2,096 | 2,122 | -325 | -13.3% | 442,800 |
| 2020/03/06 | 2,551 | 2,569 | 2,411 | 2,447 | -151 | -5.8% | 193,000 |
| 2020/03/05 | 2,669 | 2,669 | 2,563 | 2,598 | -7 | -0.3% | 228,500 |
| 2020/03/04 | 2,472 | 2,658 | 2,470 | 2,605 | +89 | +3.5% | 269,000 |
| 2020/03/03 | 2,653 | 2,660 | 2,511 | 2,516 | -27 | -1.1% | 283,500 |
| 2020/03/02 | 2,400 | 2,670 | 2,400 | 2,543 | +146 | +6.1% | 429,200 |
| 2020/02/28 | 2,431 | 2,480 | 2,384 | 2,397 | -183 | -7.1% | 416,000 |
| 2020/02/27 | 2,639 | 2,693 | 2,558 | 2,580 | -92 | -3.4% | 417,000 |
| 2020/02/26 | 2,755 | 2,761 | 2,618 | 2,672 | -128 | -4.6% | 588,500 |
| 2020/02/25 | 2,705 | 2,842 | 2,700 | 2,800 | -105 | -3.6% | 399,600 |
| 2020/02/21 | 2,825 | 2,937 | 2,782 | 2,905 | +85 | +3% | 494,700 |
| 2020/02/20 | 2,912 | 2,984 | 2,806 | 2,820 | +30 | +1.1% | 754,200 |
| 2020/02/19 | 2,785 | 2,864 | 2,728 | 2,790 | +6 | +0.2% | 603,600 |
| 2020/02/18 | 2,937 | 2,942 | 2,771 | 2,784 | -152 | -5.2% | 597,600 |
| 2020/02/17 | 3,120 | 3,135 | 2,903 | 2,936 | -464 | -13.6% | 590,700 |
| 2020/02/14 | 3,460 | 3,460 | 3,375 | 3,400 | -65 | -1.9% | 147,700 |
| 2020/02/13 | 3,380 | 3,465 | 3,345 | 3,465 | +100 | +3% | 128,100 |
| 2020/02/12 | 3,375 | 3,390 | 3,310 | 3,365 | ±0 | ±0% | 120,600 |
| 2020/02/10 | 3,490 | 3,490 | 3,345 | 3,365 | -110 | -3.2% | 110,600 |
| 2020/02/07 | 3,430 | 3,480 | 3,415 | 3,475 | +50 | +1.5% | 96,400 |
| 2020/02/06 | 3,410 | 3,490 | 3,395 | 3,425 | +15 | +0.4% | 124,400 |
| 2020/02/05 | 3,475 | 3,490 | 3,345 | 3,410 | ±0 | ±0% | 166,600 |
| 2020/02/04 | 3,330 | 3,435 | 3,320 | 3,410 | +75 | +2.2% | 147,800 |
| 2020/02/03 | 3,185 | 3,355 | 3,180 | 3,335 | +45 | +1.4% | 176,900 |
| 2020/01/31 | 3,315 | 3,370 | 3,270 | 3,290 | -35 | -1.1% | 116,200 |
| 2020/01/30 | 3,385 | 3,415 | 3,280 | 3,325 | -20 | -0.6% | 205,500 |
| 2020/01/29 | 3,285 | 3,415 | 3,285 | 3,345 | +60 | +1.8% | 195,800 |
| 2020/01/28 | 3,175 | 3,305 | 3,170 | 3,285 | +45 | +1.4% | 128,100 |
1101～
1150
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
