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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 4,015 | 4,025 | 3,825 | 3,845 | -165 | -4.1% | 99,400 |
| 2019/01/10 | 3,985 | 4,100 | 3,955 | 4,010 | -50 | -1.2% | 92,400 |
| 2019/01/09 | 4,150 | 4,180 | 3,995 | 4,060 | +10 | +0.2% | 197,400 |
| 2019/01/08 | 3,800 | 4,150 | 3,795 | 4,050 | +285 | +7.6% | 214,000 |
| 2019/01/07 | 3,920 | 3,920 | 3,755 | 3,765 | +70 | +1.9% | 137,400 |
| 2019/01/04 | 3,475 | 3,760 | 3,405 | 3,695 | +160 | +4.5% | 150,800 |
| 2018/12/28 | 3,660 | 3,710 | 3,510 | 3,535 | -100 | -2.8% | 107,200 |
| 2018/12/27 | 3,525 | 3,695 | 3,460 | 3,635 | +310 | +9.3% | 241,400 |
| 2018/12/26 | 3,300 | 3,360 | 3,240 | 3,325 | +125 | +3.9% | 114,400 |
| 2018/12/25 | 3,190 | 3,375 | 3,115 | 3,200 | -240 | -7% | 199,000 |
| 2018/12/21 | 3,350 | 3,505 | 3,145 | 3,440 | +5 | +0.1% | 256,600 |
| 2018/12/20 | 3,615 | 3,690 | 3,385 | 3,435 | -260 | -7% | 191,000 |
| 2018/12/19 | 3,560 | 3,750 | 3,555 | 3,695 | +110 | +3.1% | 141,200 |
| 2018/12/18 | 3,675 | 3,795 | 3,545 | 3,585 | -240 | -6.3% | 165,000 |
| 2018/12/17 | 3,825 | 3,880 | 3,560 | 3,825 | -50 | -1.3% | 171,000 |
| 2018/12/14 | 4,120 | 4,120 | 3,875 | 3,875 | -155 | -3.8% | 124,400 |
| 2018/12/13 | 3,940 | 4,075 | 3,900 | 4,030 | +90 | +2.3% | 103,600 |
| 2018/12/12 | 3,935 | 3,990 | 3,865 | 3,940 | +35 | +0.9% | 94,800 |
| 2018/12/11 | 4,050 | 4,070 | 3,890 | 3,905 | -170 | -4.2% | 153,000 |
| 2018/12/10 | 4,155 | 4,170 | 4,060 | 4,075 | -145 | -3.4% | 111,200 |
| 2018/12/07 | 4,310 | 4,315 | 4,150 | 4,220 | -15 | -0.4% | 120,000 |
| 2018/12/06 | 4,380 | 4,400 | 4,215 | 4,235 | -120 | -2.8% | 121,800 |
| 2018/12/05 | 4,355 | 4,455 | 4,300 | 4,355 | -55 | -1.2% | 99,000 |
| 2018/12/04 | 4,550 | 4,575 | 4,405 | 4,410 | -100 | -2.2% | 131,200 |
| 2018/12/03 | 4,580 | 4,625 | 4,465 | 4,510 | -25 | -0.6% | 113,600 |
| 2018/11/30 | 4,475 | 4,585 | 4,450 | 4,535 | +40 | +0.9% | 157,200 |
| 2018/11/29 | 4,575 | 4,680 | 4,490 | 4,495 | -35 | -0.8% | 146,600 |
| 2018/11/28 | 4,565 | 4,620 | 4,525 | 4,530 | -25 | -0.5% | 70,400 |
| 2018/11/27 | 4,740 | 4,745 | 4,525 | 4,555 | -110 | -2.4% | 71,200 |
| 2018/11/26 | 4,725 | 4,750 | 4,600 | 4,665 | +65 | +1.4% | 56,800 |
| 2018/11/22 | 4,525 | 4,635 | 4,525 | 4,600 | +125 | +2.8% | 81,600 |
| 2018/11/21 | 4,420 | 4,500 | 4,355 | 4,475 | +10 | +0.2% | 53,400 |
| 2018/11/20 | 4,530 | 4,550 | 4,450 | 4,465 | -115 | -2.5% | 55,000 |
| 2018/11/19 | 4,485 | 4,595 | 4,360 | 4,580 | +70 | +1.6% | 74,400 |
| 2018/11/16 | 4,810 | 4,860 | 4,500 | 4,510 | -300 | -6.2% | 120,200 |
| 2018/11/15 | 5,215 | 5,245 | 4,730 | 4,810 | -255 | -5% | 165,400 |
| 2018/11/14 | 5,160 | 5,180 | 5,030 | 5,065 | ±0 | ±0% | 42,000 |
| 2018/11/13 | 4,975 | 5,145 | 4,965 | 5,065 | -60 | -1.2% | 39,200 |
| 2018/11/12 | 5,080 | 5,140 | 5,035 | 5,125 | +45 | +0.9% | 32,000 |
| 2018/11/09 | 5,100 | 5,105 | 5,010 | 5,080 | -15 | -0.3% | 28,600 |
| 2018/11/08 | 5,065 | 5,170 | 5,065 | 5,095 | +105 | +2.1% | 50,000 |
| 2018/11/07 | 4,975 | 5,080 | 4,955 | 4,990 | +25 | +0.5% | 39,600 |
| 2018/11/06 | 5,075 | 5,145 | 4,950 | 4,965 | -55 | -1.1% | 48,600 |
| 2018/11/05 | 4,905 | 5,050 | 4,830 | 5,020 | +190 | +3.9% | 80,000 |
| 2018/11/02 | 4,735 | 4,835 | 4,715 | 4,830 | +170 | +3.6% | 50,600 |
| 2018/11/01 | 4,565 | 4,735 | 4,510 | 4,660 | +60 | +1.3% | 64,800 |
| 2018/10/31 | 4,755 | 4,860 | 4,200 | 4,600 | -105 | -2.2% | 183,200 |
| 2018/10/30 | 4,455 | 4,775 | 4,300 | 4,705 | +30 | +0.6% | 101,400 |
| 2018/10/29 | 4,955 | 5,015 | 4,650 | 4,675 | -260 | -5.3% | 58,000 |
| 2018/10/26 | 4,985 | 5,050 | 4,840 | 4,935 | +125 | +2.6% | 88,600 |
1401～
1450
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
