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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 6,290 | 6,325 | 6,255 | 6,290 | +20 | +0.3% | 31,400 |
| 2018/07/26 | 6,310 | 6,310 | 6,205 | 6,270 | -20 | -0.3% | 31,800 |
| 2018/07/25 | 6,275 | 6,295 | 6,185 | 6,290 | ±0 | ±0% | 49,200 |
| 2018/07/24 | 6,300 | 6,365 | 6,275 | 6,290 | -10 | -0.2% | 39,800 |
| 2018/07/23 | 6,255 | 6,350 | 6,195 | 6,300 | ±0 | ±0% | 44,600 |
| 2018/07/20 | 6,280 | 6,315 | 6,255 | 6,300 | ±0 | ±0% | 76,800 |
| 2018/07/19 | 6,325 | 6,375 | 6,230 | 6,300 | +10 | +0.2% | 43,400 |
| 2018/07/18 | 6,250 | 6,335 | 6,210 | 6,290 | +40 | +0.6% | 32,600 |
| 2018/07/17 | 6,310 | 6,320 | 6,095 | 6,250 | -140 | -2.2% | 85,800 |
| 2018/07/13 | 6,400 | 6,415 | 6,310 | 6,390 | +30 | +0.5% | 67,600 |
| 2018/07/12 | 6,345 | 6,410 | 6,305 | 6,360 | +30 | +0.5% | 48,400 |
| 2018/07/11 | 6,515 | 6,560 | 6,330 | 6,330 | -255 | -3.9% | 57,400 |
| 2018/07/10 | 6,675 | 6,715 | 6,565 | 6,585 | -45 | -0.7% | 82,200 |
| 2018/07/09 | 6,435 | 6,700 | 6,325 | 6,630 | +195 | +3% | 96,800 |
| 2018/07/06 | 6,365 | 6,445 | 6,280 | 6,435 | +70 | +1.1% | 55,400 |
| 2018/07/05 | 6,520 | 6,550 | 6,345 | 6,365 | -205 | -3.1% | 69,000 |
| 2018/07/04 | 6,660 | 6,740 | 6,515 | 6,570 | -240 | -3.5% | 47,200 |
| 2018/07/03 | 6,685 | 6,810 | 6,275 | 6,810 | +100 | +1.5% | 100,200 |
| 2018/07/02 | 6,705 | 6,835 | 6,675 | 6,710 | -100 | -1.5% | 79,600 |
| 2018/06/29 | 6,770 | 6,810 | 6,590 | 6,810 | +40 | +0.6% | 264,800 |
| 2018/06/28 | 6,775 | 6,780 | 6,510 | 6,770 | -10 | -0.1% | 134,400 |
| 2018/06/27 | 6,580 | 6,805 | 6,575 | 6,780 | +265 | +4.1% | 286,000 |
| 2018/06/26 | 6,115 | 6,515 | 6,115 | 6,515 | +395 | +6.5% | 266,200 |
| 2018/06/25 | 5,735 | 6,120 | 5,725 | 6,120 | +495 | +8.8% | 123,800 |
| 2018/06/22 | 5,600 | 5,715 | 5,560 | 5,625 | -50 | -0.9% | 39,800 |
| 2018/06/21 | 5,685 | 5,770 | 5,645 | 5,675 | -55 | -1% | 40,000 |
| 2018/06/20 | 5,810 | 5,880 | 5,580 | 5,730 | -185 | -3.1% | 86,200 |
| 2018/06/19 | 6,095 | 6,115 | 5,770 | 5,915 | -185 | -3% | 59,800 |
| 2018/06/18 | 6,065 | 6,125 | 6,010 | 6,100 | +40 | +0.7% | 45,000 |
| 2018/06/15 | 6,105 | 6,110 | 6,015 | 6,060 | +20 | +0.3% | 36,000 |
| 2018/06/14 | 6,150 | 6,175 | 6,040 | 6,040 | -110 | -1.8% | 44,600 |
| 2018/06/13 | 6,025 | 6,210 | 6,025 | 6,150 | +140 | +2.3% | 76,600 |
| 2018/06/12 | 6,060 | 6,065 | 6,010 | 6,010 | -15 | -0.2% | 28,400 |
| 2018/06/11 | 6,120 | 6,120 | 6,020 | 6,025 | -15 | -0.2% | 28,400 |
| 2018/06/08 | 6,040 | 6,125 | 6,040 | 6,040 | +15 | +0.2% | 33,400 |
| 2018/06/07 | 6,090 | 6,095 | 6,025 | 6,025 | -15 | -0.2% | 20,800 |
| 2018/06/06 | 6,110 | 6,150 | 6,040 | 6,040 | -170 | -2.7% | 33,800 |
| 2018/06/05 | 6,085 | 6,225 | 6,080 | 6,210 | +25 | +0.4% | 43,800 |
| 2018/06/04 | 6,235 | 6,300 | 6,130 | 6,185 | -50 | -0.8% | 32,800 |
| 2018/06/01 | 6,295 | 6,335 | 6,160 | 6,235 | -130 | -2% | 39,200 |
| 2018/05/31 | 6,005 | 6,365 | 6,000 | 6,365 | +365 | +6.1% | 173,200 |
| 2018/05/30 | 5,950 | 6,045 | 5,915 | 6,000 | -45 | -0.7% | 50,400 |
| 2018/05/29 | 6,105 | 6,125 | 6,005 | 6,045 | -105 | -1.7% | 40,800 |
| 2018/05/28 | 6,030 | 6,180 | 6,005 | 6,150 | +60 | +1% | 61,000 |
| 2018/05/25 | 6,115 | 6,125 | 6,080 | 6,090 | -50 | -0.8% | 34,800 |
| 2018/05/24 | 6,140 | 6,190 | 6,085 | 6,140 | -30 | -0.5% | 37,600 |
| 2018/05/23 | 6,310 | 6,310 | 6,135 | 6,170 | -140 | -2.2% | 35,600 |
| 2018/05/22 | 6,350 | 6,360 | 6,280 | 6,310 | +55 | +0.9% | 39,600 |
| 2018/05/21 | 6,165 | 6,320 | 6,130 | 6,255 | +90 | +1.5% | 57,400 |
| 2018/05/18 | 6,220 | 6,220 | 6,080 | 6,165 | -60 | -1% | 42,800 |
1551～
1600
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 | 405,000円 | +18.4% | +0.2% | 0.00% | 48.33倍 | 3.90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 | 138,900円 | +30.6% | +88.4% | 0.14% | 74.44倍 | 4.22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 | 422,500円 | +43.2% | +18.2% | 0.00% | 45.75倍 | 7.05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 | 208,400円 | +21.9% | +19.9% | 3.12% | 12.21倍 | 6.42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 | 349,500円 | +7.2% | +9.5% | 2.40% | 20.79倍 | 2.92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
