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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,560 | 3,575 | 3,490 | 3,555 | -25 | -0.7% | 372,700 |
| 2024/07/08 | 3,610 | 3,665 | 3,570 | 3,580 | -5 | -0.1% | 318,400 |
| 2024/07/05 | 3,615 | 3,780 | 3,585 | 3,585 | -25 | -0.7% | 740,800 |
| 2024/07/04 | 3,725 | 3,735 | 3,560 | 3,610 | +160 | +4.6% | 788,200 |
| 2024/07/03 | 3,470 | 3,505 | 3,420 | 3,450 | -30 | -0.9% | 278,700 |
| 2024/07/02 | 3,535 | 3,565 | 3,440 | 3,480 | -100 | -2.8% | 425,100 |
| 2024/07/01 | 3,635 | 3,750 | 3,555 | 3,580 | +35 | +1% | 578,100 |
| 2024/06/28 | 3,650 | 3,685 | 3,545 | 3,545 | -120 | -3.3% | 338,000 |
| 2024/06/27 | 3,670 | 3,685 | 3,605 | 3,665 | -25 | -0.7% | 253,800 |
| 2024/06/26 | 3,750 | 3,780 | 3,615 | 3,690 | +10 | +0.3% | 423,000 |
| 2024/06/25 | 3,895 | 3,895 | 3,675 | 3,680 | -185 | -4.8% | 644,800 |
| 2024/06/24 | 3,750 | 3,940 | 3,710 | 3,865 | +210 | +5.7% | 819,700 |
| 2024/06/21 | 3,550 | 3,800 | 3,530 | 3,655 | +115 | +3.2% | 1,118,700 |
| 2024/06/20 | 3,330 | 3,590 | 3,330 | 3,540 | +240 | +7.3% | 736,300 |
| 2024/06/19 | 3,415 | 3,445 | 3,300 | 3,300 | -80 | -2.4% | 385,000 |
| 2024/06/18 | 3,500 | 3,500 | 3,380 | 3,380 | -95 | -2.7% | 239,100 |
| 2024/06/17 | 3,495 | 3,495 | 3,415 | 3,475 | -65 | -1.8% | 279,600 |
| 2024/06/14 | 3,500 | 3,590 | 3,470 | 3,540 | -25 | -0.7% | 274,400 |
| 2024/06/13 | 3,695 | 3,735 | 3,550 | 3,565 | -20 | -0.6% | 262,800 |
| 2024/06/12 | 3,705 | 3,745 | 3,565 | 3,585 | -115 | -3.1% | 335,100 |
| 2024/06/11 | 3,670 | 3,730 | 3,620 | 3,700 | +50 | +1.4% | 268,300 |
| 2024/06/10 | 3,670 | 3,690 | 3,620 | 3,650 | -70 | -1.9% | 385,100 |
| 2024/06/07 | 3,705 | 3,780 | 3,655 | 3,720 | -30 | -0.8% | 287,800 |
| 2024/06/06 | 3,765 | 3,810 | 3,710 | 3,750 | +10 | +0.3% | 346,200 |
| 2024/06/05 | 3,800 | 3,820 | 3,725 | 3,740 | -80 | -2.1% | 416,600 |
| 2024/06/04 | 3,735 | 3,875 | 3,730 | 3,820 | +80 | +2.1% | 420,200 |
| 2024/06/03 | 3,745 | 3,795 | 3,690 | 3,740 | -20 | -0.5% | 263,100 |
| 2024/05/31 | 3,660 | 3,775 | 3,620 | 3,760 | +35 | +0.9% | 356,000 |
| 2024/05/30 | 3,705 | 3,800 | 3,680 | 3,725 | -120 | -3.1% | 484,300 |
| 2024/05/29 | 3,860 | 3,880 | 3,805 | 3,845 | -60 | -1.5% | 317,600 |
| 2024/05/28 | 3,940 | 4,005 | 3,880 | 3,905 | -5 | -0.1% | 267,100 |
| 2024/05/27 | 3,930 | 3,950 | 3,835 | 3,910 | -20 | -0.5% | 404,600 |
| 2024/05/24 | 4,020 | 4,055 | 3,905 | 3,930 | -155 | -3.8% | 486,400 |
| 2024/05/23 | 4,380 | 4,380 | 4,075 | 4,085 | -220 | -5.1% | 482,600 |
| 2024/05/22 | 4,350 | 4,380 | 4,270 | 4,305 | -115 | -2.6% | 280,800 |
| 2024/05/21 | 4,350 | 4,500 | 4,340 | 4,420 | +165 | +3.9% | 439,700 |
| 2024/05/20 | 4,190 | 4,295 | 4,150 | 4,255 | -5 | -0.1% | 320,700 |
| 2024/05/17 | 4,410 | 4,415 | 4,225 | 4,260 | -215 | -4.8% | 537,900 |
| 2024/05/16 | 4,675 | 4,720 | 4,415 | 4,475 | -25 | -0.6% | 564,300 |
| 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 |
101～
150
件表示中 / 1758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 | 408,000円 | +18.4% | +0.2% | 0.00% | 48.69倍 | 3.93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 |
| Ａｐｐｉｅｒ | 137,300円 | +30.6% | +88.4% | 0.15% | 73.58倍 | 4.17倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| メドレー | 423,500円 | +43.2% | +18.2% | 0.00% | 45.86倍 | 7.07倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ＡＮＹＣＯＬＯＲ | 207,200円 | +21.9% | +19.9% | 3.14% | 12.14倍 | 6.38倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ウイングアーク | 343,000円 | +7.2% | +9.5% | 2.45% | 20.40倍 | 2.87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％ |
市場注目の銘柄
チャート関連のコラム
