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 |
|---|---|---|---|---|---|---|---|
| 2020/01/27 | 3,215 | 3,280 | 3,190 | 3,240 | -100 | -3% | 193,500 |
| 2020/01/24 | 3,420 | 3,435 | 3,310 | 3,340 | -95 | -2.8% | 181,600 |
| 2020/01/23 | 3,505 | 3,520 | 3,435 | 3,435 | -70 | -2% | 198,900 |
| 2020/01/22 | 3,605 | 3,605 | 3,480 | 3,505 | -125 | -3.4% | 332,800 |
| 2020/01/21 | 3,655 | 3,720 | 3,625 | 3,630 | -40 | -1.1% | 154,900 |
| 2020/01/20 | 3,775 | 3,775 | 3,665 | 3,670 | -105 | -2.8% | 152,500 |
| 2020/01/17 | 3,765 | 3,790 | 3,740 | 3,775 | ±0 | ±0% | 75,900 |
| 2020/01/16 | 3,865 | 3,875 | 3,765 | 3,775 | -110 | -2.8% | 173,500 |
| 2020/01/15 | 3,920 | 3,920 | 3,860 | 3,885 | -15 | -0.4% | 84,100 |
| 2020/01/14 | 3,840 | 3,910 | 3,805 | 3,900 | +105 | +2.8% | 142,100 |
| 2020/01/10 | 3,830 | 3,845 | 3,785 | 3,795 | -35 | -0.9% | 82,700 |
| 2020/01/09 | 3,790 | 3,830 | 3,765 | 3,830 | +135 | +3.7% | 125,500 |
| 2020/01/08 | 3,785 | 3,785 | 3,645 | 3,695 | -110 | -2.9% | 189,200 |
| 2020/01/07 | 3,800 | 3,865 | 3,765 | 3,805 | +40 | +1.1% | 187,400 |
| 2020/01/06 | 3,925 | 3,925 | 3,765 | 3,765 | -205 | -5.2% | 295,800 |
| 2019/12/30 | 4,020 | 4,025 | 3,960 | 3,970 | -95 | -2.3% | 186,000 |
| 2019/12/27 | 4,105 | 4,125 | 4,040 | 4,065 | -30 | -0.7% | 97,100 |
| 2019/12/26 | 4,150 | 4,245 | 4,055 | 4,095 | -70 | -1.7% | 199,400 |
| 2019/12/25 | 4,015 | 4,170 | 4,015 | 4,165 | +150 | +3.7% | 200,100 |
| 2019/12/24 | 4,010 | 4,040 | 3,985 | 4,015 | -10 | -0.2% | 127,300 |
| 2019/12/23 | 4,020 | 4,065 | 3,990 | 4,025 | +5 | +0.1% | 119,300 |
| 2019/12/20 | 4,060 | 4,085 | 4,000 | 4,020 | -10 | -0.2% | 122,900 |
| 2019/12/19 | 4,120 | 4,175 | 3,995 | 4,030 | -145 | -3.5% | 198,800 |
| 2019/12/18 | 4,350 | 4,350 | 4,175 | 4,175 | -190 | -4.4% | 174,000 |
| 2019/12/17 | 4,340 | 4,365 | 4,230 | 4,365 | +55 | +1.3% | 121,300 |
| 2019/12/16 | 4,380 | 4,440 | 4,300 | 4,310 | -95 | -2.2% | 91,400 |
| 2019/12/13 | 4,375 | 4,435 | 4,325 | 4,405 | +125 | +2.9% | 144,700 |
| 2019/12/12 | 4,380 | 4,400 | 4,270 | 4,280 | -95 | -2.2% | 106,200 |
| 2019/12/11 | 4,435 | 4,485 | 4,360 | 4,375 | -60 | -1.4% | 140,100 |
| 2019/12/10 | 4,300 | 4,510 | 4,290 | 4,435 | +150 | +3.5% | 192,500 |
| 2019/12/09 | 4,350 | 4,420 | 4,275 | 4,285 | -35 | -0.8% | 173,800 |
| 2019/12/06 | 4,255 | 4,320 | 4,230 | 4,320 | +40 | +0.9% | 73,000 |
| 2019/12/05 | 4,430 | 4,430 | 4,265 | 4,280 | -135 | -3.1% | 118,100 |
| 2019/12/04 | 4,300 | 4,420 | 4,245 | 4,415 | +105 | +2.4% | 100,000 |
| 2019/12/03 | 4,230 | 4,330 | 4,225 | 4,310 | +10 | +0.2% | 69,800 |
| 2019/12/02 | 4,325 | 4,430 | 4,270 | 4,300 | -60 | -1.4% | 102,100 |
| 2019/11/29 | 4,480 | 4,490 | 4,350 | 4,360 | -110 | -2.5% | 100,400 |
| 2019/11/28 | 4,450 | 4,510 | 4,380 | 4,470 | -10 | -0.2% | 120,300 |
| 2019/11/27 | 4,600 | 4,600 | 4,470 | 4,480 | -120 | -2.6% | 219,400 |
| 2019/11/26 | 4,615 | 4,640 | 4,470 | 4,600 | +100 | +2.2% | 353,600 |
| 2019/11/25 | 4,335 | 4,535 | 4,300 | 4,500 | +275 | +6.5% | 350,100 |
| 2019/11/22 | 4,000 | 4,225 | 3,980 | 4,225 | +220 | +5.5% | 188,500 |
| 2019/11/21 | 4,020 | 4,025 | 3,950 | 4,005 | -30 | -0.7% | 74,900 |
| 2019/11/20 | 4,010 | 4,125 | 3,995 | 4,035 | +25 | +0.6% | 125,900 |
| 2019/11/19 | 4,010 | 4,035 | 3,980 | 4,010 | +20 | +0.5% | 62,600 |
| 2019/11/18 | 3,925 | 4,055 | 3,925 | 3,990 | +40 | +1% | 104,700 |
| 2019/11/15 | 3,980 | 4,000 | 3,905 | 3,950 | -95 | -2.3% | 173,300 |
| 2019/11/14 | 4,010 | 4,135 | 3,950 | 4,045 | -140 | -3.3% | 330,200 |
| 2019/11/13 | 4,285 | 4,330 | 4,160 | 4,185 | -90 | -2.1% | 161,700 |
| 2019/11/12 | 4,275 | 4,320 | 4,215 | 4,275 | +35 | +0.8% | 83,800 |
1151～
1200
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
