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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 3,700 | 3,785 | 3,665 | 3,785 | +85 | +2.3% | 483,200 |
| 2024/11/08 | 3,625 | 3,755 | 3,590 | 3,700 | +140 | +3.9% | 614,000 |
| 2024/11/07 | 3,600 | 3,670 | 3,545 | 3,560 | -20 | -0.6% | 435,800 |
| 2024/11/06 | 3,600 | 3,620 | 3,515 | 3,580 | -15 | -0.4% | 375,800 |
| 2024/11/05 | 3,505 | 3,595 | 3,460 | 3,595 | +100 | +2.9% | 235,400 |
| 2024/11/01 | 3,490 | 3,550 | 3,475 | 3,495 | -95 | -2.6% | 350,500 |
| 2024/10/31 | 3,620 | 3,630 | 3,550 | 3,590 | -85 | -2.3% | 408,000 |
| 2024/10/30 | 3,715 | 3,750 | 3,645 | 3,675 | -10 | -0.3% | 1,994,500 |
| 2024/10/29 | 3,570 | 3,690 | 3,560 | 3,685 | +115 | +3.2% | 382,400 |
| 2024/10/28 | 3,450 | 3,590 | 3,440 | 3,570 | +180 | +5.3% | 427,900 |
| 2024/10/25 | 3,500 | 3,530 | 3,385 | 3,390 | -115 | -3.3% | 424,500 |
| 2024/10/24 | 3,500 | 3,525 | 3,430 | 3,505 | -30 | -0.8% | 337,700 |
| 2024/10/23 | 3,580 | 3,610 | 3,505 | 3,535 | -80 | -2.2% | 343,900 |
| 2024/10/22 | 3,680 | 3,765 | 3,610 | 3,615 | -115 | -3.1% | 533,000 |
| 2024/10/21 | 3,525 | 3,750 | 3,500 | 3,730 | +230 | +6.6% | 743,400 |
| 2024/10/18 | 3,495 | 3,560 | 3,480 | 3,500 | +5 | +0.1% | 224,600 |
| 2024/10/17 | 3,590 | 3,600 | 3,465 | 3,495 | -80 | -2.2% | 274,100 |
| 2024/10/16 | 3,570 | 3,605 | 3,525 | 3,575 | -55 | -1.5% | 316,100 |
| 2024/10/15 | 3,550 | 3,635 | 3,530 | 3,630 | +80 | +2.3% | 371,500 |
| 2024/10/11 | 3,565 | 3,655 | 3,550 | 3,550 | -30 | -0.8% | 407,800 |
| 2024/10/10 | 3,600 | 3,610 | 3,490 | 3,580 | ±0 | ±0% | 486,200 |
| 2024/10/09 | 3,575 | 3,670 | 3,525 | 3,580 | +70 | +2% | 659,000 |
| 2024/10/08 | 3,400 | 3,570 | 3,400 | 3,510 | +155 | +4.6% | 809,700 |
| 2024/10/07 | 3,435 | 3,435 | 3,340 | 3,355 | -10 | -0.3% | 363,100 |
| 2024/10/04 | 3,345 | 3,400 | 3,325 | 3,365 | +15 | +0.4% | 270,000 |
| 2024/10/03 | 3,475 | 3,475 | 3,320 | 3,350 | -20 | -0.6% | 437,700 |
| 2024/10/02 | 3,495 | 3,495 | 3,370 | 3,370 | -220 | -6.1% | 631,700 |
| 2024/10/01 | 3,500 | 3,600 | 3,425 | 3,590 | +205 | +6.1% | 506,500 |
| 2024/09/30 | 3,355 | 3,450 | 3,330 | 3,385 | -110 | -3.1% | 438,300 |
| 2024/09/27 | 3,485 | 3,500 | 3,400 | 3,495 | +60 | +1.7% | 571,100 |
| 2024/09/26 | 3,320 | 3,515 | 3,285 | 3,435 | +185 | +5.7% | 811,100 |
| 2024/09/25 | 3,375 | 3,410 | 3,210 | 3,250 | -110 | -3.3% | 661,200 |
| 2024/09/24 | 3,355 | 3,425 | 3,270 | 3,360 | +315 | +10.3% | 1,189,900 |
| 2024/09/20 | 3,075 | 3,085 | 2,987 | 3,045 | +40 | +1.3% | 797,000 |
| 2024/09/19 | 3,005 | 3,070 | 2,994 | 3,005 | +46 | +1.6% | 252,700 |
| 2024/09/18 | 3,040 | 3,045 | 2,926 | 2,959 | -46 | -1.5% | 265,500 |
| 2024/09/17 | 3,050 | 3,095 | 2,931 | 3,005 | -50 | -1.6% | 325,500 |
| 2024/09/13 | 3,110 | 3,125 | 3,040 | 3,055 | -35 | -1.1% | 188,500 |
| 2024/09/12 | 3,100 | 3,110 | 3,020 | 3,090 | +90 | +3% | 264,100 |
| 2024/09/11 | 3,160 | 3,180 | 2,952 | 3,000 | -180 | -5.7% | 429,900 |
| 2024/09/10 | 3,180 | 3,235 | 3,100 | 3,180 | +60 | +1.9% | 285,200 |
| 2024/09/09 | 3,000 | 3,150 | 3,000 | 3,120 | -5 | -0.2% | 342,300 |
| 2024/09/06 | 3,275 | 3,290 | 3,095 | 3,125 | -150 | -4.6% | 507,600 |
| 2024/09/05 | 3,135 | 3,330 | 3,130 | 3,275 | +135 | +4.3% | 498,300 |
| 2024/09/04 | 3,175 | 3,240 | 3,120 | 3,140 | -200 | -6% | 552,600 |
| 2024/09/03 | 3,300 | 3,370 | 3,260 | 3,340 | +110 | +3.4% | 552,500 |
| 2024/09/02 | 3,200 | 3,295 | 3,175 | 3,230 | +145 | +4.7% | 421,700 |
| 2024/08/30 | 3,015 | 3,130 | 3,010 | 3,085 | +25 | +0.8% | 245,500 |
| 2024/08/29 | 2,992 | 3,105 | 2,975 | 3,060 | +10 | +0.3% | 183,500 |
| 2024/08/28 | 3,085 | 3,090 | 2,981 | 3,050 | -15 | -0.5% | 259,500 |
101～
150
件表示中 / 1841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 | 278,300円 | +18.4% | +0.2% | 0.00% | 33.27倍 | 2.68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 |
| グリーＨＤ | 52,500円 | +3.6% | -8.7% | 3.14% | 19.98倍 | 0.97倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| デジアーツ | 658,000円 | -6.9% | +15.7% | 1.29% | 25.36倍 | 5.48倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| チェンジＨＤ | 116,900円 | +21.6% | +72.5% | 1.24% | 10.08倍 | 2.27倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| テクマトリックス | 184,200円 | +20.8% | +14.5% | 1.74% | 18.05倍 | 3.26倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
