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 |
|---|---|---|---|---|---|---|---|
| 2019/06/13 | 6,800 | 7,150 | 6,780 | 7,080 | +300 | +4.4% | 527,300 |
| 2019/06/12 | 6,830 | 7,050 | 6,660 | 6,780 | +50 | +0.7% | 599,000 |
| 2019/06/11 | 6,240 | 6,780 | 6,190 | 6,730 | +580 | +9.4% | 471,200 |
| 2019/06/10 | 6,120 | 6,210 | 6,080 | 6,150 | +100 | +1.7% | 66,300 |
| 2019/06/07 | 6,050 | 6,060 | 5,970 | 6,050 | +80 | +1.3% | 39,200 |
| 2019/06/06 | 6,060 | 6,170 | 5,970 | 5,970 | -90 | -1.5% | 72,400 |
| 2019/06/05 | 5,960 | 6,100 | 5,800 | 6,060 | +270 | +4.7% | 95,700 |
| 2019/06/04 | 5,950 | 6,030 | 5,660 | 5,790 | -80 | -1.4% | 137,400 |
| 2019/06/03 | 5,980 | 6,070 | 5,810 | 5,870 | -170 | -2.8% | 96,900 |
| 2019/05/31 | 6,150 | 6,200 | 6,040 | 6,040 | -170 | -2.7% | 76,800 |
| 2019/05/30 | 6,140 | 6,230 | 6,030 | 6,210 | -10 | -0.2% | 89,600 |
| 2019/05/29 | 6,150 | 6,320 | 6,070 | 6,220 | +30 | +0.5% | 97,900 |
| 2019/05/28 | 5,950 | 6,200 | 5,930 | 6,190 | +310 | +5.3% | 118,900 |
| 2019/05/27 | 6,070 | 6,140 | 5,880 | 5,880 | -170 | -2.8% | 107,600 |
| 2019/05/24 | 6,050 | 6,140 | 5,920 | 6,050 | -180 | -2.9% | 162,500 |
| 2019/05/23 | 6,360 | 6,400 | 6,210 | 6,230 | -120 | -1.9% | 92,400 |
| 2019/05/22 | 6,350 | 6,540 | 6,310 | 6,350 | +30 | +0.5% | 196,800 |
| 2019/05/21 | 6,360 | 6,390 | 6,260 | 6,320 | -40 | -0.6% | 90,100 |
| 2019/05/20 | 6,250 | 6,420 | 6,220 | 6,360 | +110 | +1.8% | 130,400 |
| 2019/05/17 | 6,120 | 6,310 | 6,080 | 6,250 | +230 | +3.8% | 120,700 |
| 2019/05/16 | 6,220 | 6,280 | 5,950 | 6,020 | -310 | -4.9% | 133,800 |
| 2019/05/15 | 6,300 | 6,370 | 6,090 | 6,330 | +200 | +3.3% | 133,300 |
| 2019/05/14 | 5,920 | 6,130 | 5,780 | 6,130 | -90 | -1.4% | 133,100 |
| 2019/05/13 | 6,150 | 6,300 | 6,150 | 6,220 | ±0 | ±0% | 83,100 |
| 2019/05/10 | 6,200 | 6,380 | 6,120 | 6,220 | -30 | -0.5% | 79,700 |
| 2019/05/09 | 6,470 | 6,510 | 6,230 | 6,250 | -170 | -2.6% | 107,000 |
| 2019/05/08 | 6,450 | 6,450 | 6,260 | 6,420 | +50 | +0.8% | 90,800 |
| 2019/05/07 | 6,270 | 6,450 | 6,270 | 6,370 | +100 | +1.6% | 118,200 |
| 2019/04/26 | 6,170 | 6,270 | 6,010 | 6,270 | +60 | +1% | 82,300 |
| 2019/04/25 | 6,220 | 6,270 | 6,180 | 6,210 | ±0 | ±0% | 84,300 |
| 2019/04/24 | 6,190 | 6,230 | 6,150 | 6,210 | +10 | +0.2% | 69,800 |
| 2019/04/23 | 6,200 | 6,230 | 6,120 | 6,200 | ±0 | ±0% | 73,100 |
| 2019/04/22 | 6,220 | 6,260 | 6,150 | 6,200 | ±0 | ±0% | 83,100 |
| 2019/04/19 | 6,300 | 6,340 | 6,200 | 6,200 | -20 | -0.3% | 90,100 |
| 2019/04/18 | 6,540 | 6,550 | 6,190 | 6,220 | -270 | -4.2% | 167,100 |
| 2019/04/17 | 6,440 | 6,650 | 6,350 | 6,490 | +120 | +1.9% | 224,200 |
| 2019/04/16 | 6,480 | 6,680 | 6,350 | 6,370 | -120 | -1.8% | 327,700 |
| 2019/04/15 | 6,420 | 6,500 | 6,240 | 6,490 | +140 | +2.2% | 124,400 |
| 2019/04/12 | 6,400 | 6,470 | 6,230 | 6,350 | -30 | -0.5% | 105,500 |
| 2019/04/11 | 6,320 | 6,550 | 6,310 | 6,380 | +60 | +0.9% | 246,100 |
| 2019/04/10 | 6,280 | 6,370 | 6,230 | 6,320 | +20 | +0.3% | 98,500 |
| 2019/04/09 | 6,280 | 6,390 | 6,240 | 6,300 | ±0 | ±0% | 84,500 |
| 2019/04/08 | 6,350 | 6,420 | 6,280 | 6,300 | ±0 | ±0% | 110,500 |
| 2019/04/05 | 6,230 | 6,380 | 6,150 | 6,300 | +120 | +1.9% | 152,900 |
| 2019/04/04 | 6,520 | 6,540 | 6,130 | 6,180 | -410 | -6.2% | 347,300 |
| 2019/04/03 | 6,130 | 6,590 | 6,120 | 6,590 | +480 | +7.9% | 454,200 |
| 2019/04/02 | 6,270 | 6,270 | 6,020 | 6,110 | -90 | -1.5% | 198,900 |
| 2019/04/01 | 6,240 | 6,400 | 6,110 | 6,200 | +50 | +0.8% | 484,900 |
| 2019/03/29 | 5,800 | 6,270 | 5,720 | 6,150 | +610 | +11% | 754,500 |
| 2019/03/28 | 5,710 | 5,760 | 5,450 | 5,540 | -110 | -1.9% | 330,100 |
1301～
1350
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
