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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 4,800 | 4,875 | 4,495 | 4,500 | -520 | -10.4% | 1,646,500 |
| 2024/05/14 | 5,020 | 5,020 | 5,020 | 5,020 | +700 | +16.2% | 163,600 |
| 2024/05/13 | 4,335 | 4,390 | 4,270 | 4,320 | +80 | +1.9% | 558,600 |
| 2024/05/10 | 4,300 | 4,335 | 4,200 | 4,240 | -45 | -1.1% | 186,000 |
| 2024/05/09 | 4,350 | 4,365 | 4,250 | 4,285 | -65 | -1.5% | 269,800 |
| 2024/05/08 | 4,410 | 4,435 | 4,325 | 4,350 | -105 | -2.4% | 258,300 |
| 2024/05/07 | 4,490 | 4,590 | 4,420 | 4,455 | +55 | +1.3% | 369,500 |
| 2024/05/02 | 4,365 | 4,510 | 4,360 | 4,400 | +35 | +0.8% | 209,600 |
| 2024/05/01 | 4,370 | 4,455 | 4,345 | 4,365 | -45 | -1% | 219,800 |
| 2024/04/30 | 4,505 | 4,525 | 4,390 | 4,410 | -25 | -0.6% | 260,800 |
| 2024/04/26 | 4,420 | 4,480 | 4,375 | 4,435 | +10 | +0.2% | 317,200 |
| 2024/04/25 | 4,540 | 4,560 | 4,410 | 4,425 | -150 | -3.3% | 332,500 |
| 2024/04/24 | 4,645 | 4,740 | 4,570 | 4,575 | ±0 | ±0% | 252,600 |
| 2024/04/23 | 4,690 | 4,695 | 4,540 | 4,575 | ±0 | ±0% | 273,400 |
| 2024/04/22 | 4,625 | 4,710 | 4,490 | 4,575 | -150 | -3.2% | 480,100 |
| 2024/04/19 | 4,725 | 4,815 | 4,635 | 4,725 | -85 | -1.8% | 528,900 |
| 2024/04/18 | 4,520 | 4,850 | 4,520 | 4,810 | +230 | +5% | 535,200 |
| 2024/04/17 | 4,630 | 4,735 | 4,450 | 4,580 | -40 | -0.9% | 586,000 |
| 2024/04/16 | 4,630 | 4,695 | 4,540 | 4,620 | -145 | -3% | 786,100 |
| 2024/04/15 | 4,830 | 4,910 | 4,690 | 4,765 | -185 | -3.7% | 748,800 |
| 2024/04/12 | 5,140 | 5,220 | 4,945 | 4,950 | -140 | -2.8% | 559,200 |
| 2024/04/11 | 5,160 | 5,200 | 5,050 | 5,090 | -130 | -2.5% | 270,000 |
| 2024/04/10 | 5,200 | 5,410 | 5,090 | 5,220 | +110 | +2.2% | 587,000 |
| 2024/04/09 | 5,220 | 5,330 | 5,110 | 5,110 | -110 | -2.1% | 304,600 |
| 2024/04/08 | 5,290 | 5,330 | 5,180 | 5,220 | -30 | -0.6% | 285,600 |
| 2024/04/05 | 5,100 | 5,250 | 5,100 | 5,250 | -10 | -0.2% | 381,400 |
| 2024/04/04 | 5,220 | 5,340 | 5,150 | 5,260 | +170 | +3.3% | 387,100 |
| 2024/04/03 | 5,070 | 5,210 | 5,050 | 5,090 | -130 | -2.5% | 421,300 |
| 2024/04/02 | 5,320 | 5,320 | 5,100 | 5,220 | -10 | -0.2% | 509,900 |
| 2024/04/01 | 5,400 | 5,410 | 5,170 | 5,230 | -230 | -4.2% | 638,400 |
| 2024/03/29 | 5,600 | 5,830 | 5,410 | 5,460 | +60 | +1.1% | 1,281,000 |
| 2024/03/28 | 5,410 | 5,470 | 5,250 | 5,400 | ±0 | ±0% | 737,900 |
| 2024/03/27 | 5,410 | 5,470 | 5,300 | 5,400 | ±0 | ±0% | 374,300 |
| 2024/03/26 | 5,300 | 5,460 | 5,300 | 5,400 | +80 | +1.5% | 290,500 |
| 2024/03/25 | 5,350 | 5,470 | 5,300 | 5,320 | -130 | -2.4% | 272,100 |
| 2024/03/22 | 5,550 | 5,660 | 5,300 | 5,450 | -10 | -0.2% | 678,300 |
| 2024/03/21 | 5,420 | 5,520 | 5,270 | 5,460 | +170 | +3.2% | 768,500 |
| 2024/03/19 | 5,300 | 5,310 | 5,190 | 5,290 | -110 | -2% | 538,100 |
| 2024/03/18 | 5,190 | 5,420 | 5,190 | 5,400 | +250 | +4.9% | 605,600 |
| 2024/03/15 | 5,160 | 5,280 | 5,070 | 5,150 | -140 | -2.6% | 1,209,600 |
| 2024/03/14 | 5,270 | 5,400 | 5,100 | 5,290 | -160 | -2.9% | 1,113,000 |
| 2024/03/13 | 5,840 | 5,850 | 5,340 | 5,450 | -190 | -3.4% | 1,050,600 |
| 2024/03/12 | 5,500 | 5,720 | 5,310 | 5,640 | +40 | +0.7% | 936,500 |
| 2024/03/11 | 5,860 | 5,910 | 5,560 | 5,600 | -640 | -10.3% | 1,228,100 |
| 2024/03/08 | 6,490 | 6,570 | 6,180 | 6,240 | -260 | -4% | 951,300 |
| 2024/03/07 | 6,560 | 6,720 | 6,290 | 6,500 | +140 | +2.2% | 1,133,400 |
| 2024/03/06 | 6,280 | 6,470 | 6,220 | 6,360 | -220 | -3.3% | 764,100 |
| 2024/03/05 | 6,410 | 6,650 | 6,270 | 6,580 | -30 | -0.5% | 851,000 |
| 2024/03/04 | 6,600 | 6,830 | 6,550 | 6,610 | +210 | +3.3% | 927,200 |
| 2024/03/01 | 6,410 | 6,570 | 6,320 | 6,400 | +70 | +1.1% | 881,500 |
101～
150
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
