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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 5,455 | 5,600 | 5,445 | 5,460 | -25 | -0.5% | 41,000 |
| 2018/10/09 | 5,550 | 5,595 | 5,470 | 5,485 | -80 | -1.4% | 38,200 |
| 2018/10/05 | 5,580 | 5,665 | 5,560 | 5,565 | -130 | -2.3% | 26,800 |
| 2018/10/04 | 5,605 | 5,735 | 5,575 | 5,695 | +140 | +2.5% | 63,600 |
| 2018/10/03 | 5,670 | 5,670 | 5,550 | 5,555 | -160 | -2.8% | 65,200 |
| 2018/10/02 | 5,790 | 5,845 | 5,685 | 5,715 | -75 | -1.3% | 48,400 |
| 2018/10/01 | 5,795 | 5,850 | 5,745 | 5,790 | -5 | -0.1% | 28,200 |
| 2018/09/28 | 5,685 | 5,810 | 5,685 | 5,795 | +90 | +1.6% | 50,600 |
| 2018/09/27 | 5,820 | 5,835 | 5,665 | 5,705 | -135 | -2.3% | 44,200 |
| 2018/09/26 | 5,790 | 5,840 | 5,750 | 5,840 | +85 | +1.5% | 59,000 |
| 2018/09/25 | 5,830 | 5,960 | 5,690 | 5,755 | -225 | -3.8% | 57,400 |
| 2018/09/21 | 5,640 | 5,980 | 5,575 | 5,980 | +370 | +6.6% | 101,600 |
| 2018/09/20 | 5,720 | 5,720 | 5,610 | 5,610 | -100 | -1.8% | 53,200 |
| 2018/09/19 | 5,565 | 5,740 | 5,555 | 5,710 | +165 | +3% | 96,600 |
| 2018/09/18 | 5,475 | 5,560 | 5,430 | 5,545 | +60 | +1.1% | 34,600 |
| 2018/09/14 | 5,415 | 5,495 | 5,365 | 5,485 | +70 | +1.3% | 54,800 |
| 2018/09/13 | 5,475 | 5,515 | 5,390 | 5,415 | -85 | -1.5% | 50,000 |
| 2018/09/12 | 5,530 | 5,570 | 5,480 | 5,500 | -50 | -0.9% | 24,800 |
| 2018/09/11 | 5,520 | 5,585 | 5,510 | 5,550 | +45 | +0.8% | 31,800 |
| 2018/09/10 | 5,590 | 5,640 | 5,490 | 5,505 | -95 | -1.7% | 46,800 |
| 2018/09/07 | 5,625 | 5,640 | 5,565 | 5,600 | -85 | -1.5% | 35,600 |
| 2018/09/06 | 5,565 | 5,695 | 5,560 | 5,685 | +20 | +0.4% | 37,600 |
| 2018/09/05 | 5,780 | 5,825 | 5,640 | 5,665 | -145 | -2.5% | 49,000 |
| 2018/09/04 | 5,755 | 5,935 | 5,755 | 5,810 | +45 | +0.8% | 32,400 |
| 2018/09/03 | 5,900 | 6,000 | 5,760 | 5,765 | -105 | -1.8% | 59,000 |
| 2018/08/31 | 5,680 | 5,900 | 5,660 | 5,870 | +155 | +2.7% | 127,400 |
| 2018/08/30 | 5,725 | 5,785 | 5,650 | 5,715 | +135 | +2.4% | 132,200 |
| 2018/08/29 | 5,575 | 5,630 | 5,560 | 5,580 | +10 | +0.2% | 39,800 |
| 2018/08/28 | 5,735 | 5,805 | 5,570 | 5,570 | -65 | -1.2% | 101,000 |
| 2018/08/27 | 5,605 | 5,650 | 5,575 | 5,635 | +100 | +1.8% | 46,400 |
| 2018/08/24 | 5,530 | 5,650 | 5,365 | 5,535 | +20 | +0.4% | 156,200 |
| 2018/08/23 | 5,535 | 5,540 | 5,500 | 5,515 | -30 | -0.5% | 58,400 |
| 2018/08/22 | 5,520 | 5,590 | 5,505 | 5,545 | +20 | +0.4% | 35,200 |
| 2018/08/21 | 5,540 | 5,600 | 5,515 | 5,525 | -25 | -0.5% | 34,800 |
| 2018/08/20 | 5,640 | 5,680 | 5,550 | 5,550 | -55 | -1% | 59,000 |
| 2018/08/17 | 5,595 | 5,695 | 5,575 | 5,605 | +10 | +0.2% | 62,000 |
| 2018/08/16 | 5,650 | 5,720 | 5,570 | 5,595 | -130 | -2.3% | 75,000 |
| 2018/08/15 | 5,955 | 5,975 | 5,725 | 5,725 | -250 | -4.2% | 91,400 |
| 2018/08/14 | 6,220 | 6,350 | 5,955 | 5,975 | -245 | -3.9% | 110,400 |
| 2018/08/13 | 5,350 | 6,250 | 5,350 | 6,220 | -330 | -5% | 308,000 |
| 2018/08/10 | 6,405 | 6,575 | 6,350 | 6,550 | +75 | +1.2% | 73,800 |
| 2018/08/09 | 6,515 | 6,530 | 6,355 | 6,475 | -100 | -1.5% | 63,800 |
| 2018/08/08 | 6,245 | 6,590 | 6,200 | 6,575 | +330 | +5.3% | 130,000 |
| 2018/08/07 | 5,915 | 6,265 | 5,915 | 6,245 | +290 | +4.9% | 49,800 |
| 2018/08/06 | 6,050 | 6,050 | 5,955 | 5,955 | -130 | -2.1% | 37,200 |
| 2018/08/03 | 6,055 | 6,145 | 6,025 | 6,085 | -15 | -0.2% | 57,800 |
| 2018/08/02 | 6,200 | 6,225 | 6,100 | 6,100 | -110 | -1.8% | 45,800 |
| 2018/08/01 | 6,260 | 6,270 | 6,210 | 6,210 | -60 | -1% | 29,200 |
| 2018/07/31 | 6,220 | 6,315 | 6,220 | 6,270 | -25 | -0.4% | 48,800 |
| 2018/07/30 | 6,250 | 6,320 | 6,250 | 6,295 | +5 | +0.1% | 28,200 |
1501～
1550
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 | 411,500円 | +18.4% | +0.2% | 0.00% | 49.11倍 | 3.96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 | 140,100円 | +30.6% | +88.4% | 0.14% | 75.08倍 | 4.26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 | 209,200円 | +21.9% | +19.9% | 3.11% | 12.26倍 | 6.44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 | 351,000円 | +7.2% | +9.5% | 2.39% | 20.88倍 | 2.94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
