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 |
---|---|---|---|---|---|---|---|
2018/06/01 | 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 |
2018/05/17 | 6,085 | 6,255 | 6,010 | 6,225 | +50 | +0.8% | 108,000 |
2018/05/16 | 6,325 | 6,340 | 6,175 | 6,175 | -140 | -2.2% | 77,600 |
2018/05/15 | 6,450 | 6,495 | 6,315 | 6,315 | -210 | -3.2% | 142,000 |
2018/05/14 | 6,585 | 6,585 | 6,400 | 6,525 | -145 | -2.2% | 91,000 |
2018/05/11 | 6,510 | 6,670 | 6,510 | 6,670 | +150 | +2.3% | 65,400 |
2018/05/10 | 6,500 | 6,600 | 6,475 | 6,520 | +25 | +0.4% | 52,000 |
2018/05/09 | 6,445 | 6,540 | 6,420 | 6,495 | +45 | +0.7% | 44,400 |
2018/05/08 | 6,520 | 6,550 | 6,410 | 6,450 | -105 | -1.6% | 72,000 |
2018/05/07 | 6,800 | 6,800 | 6,510 | 6,555 | -245 | -3.6% | 92,400 |
2018/05/02 | 6,745 | 6,810 | 6,685 | 6,800 | +80 | +1.2% | 92,400 |
2018/05/01 | 6,640 | 6,725 | 6,625 | 6,720 | +70 | +1.1% | 75,200 |
2018/04/27 | 6,510 | 6,655 | 6,510 | 6,650 | +85 | +1.3% | 114,600 |
2018/04/26 | 6,600 | 6,665 | 6,475 | 6,565 | +25 | +0.4% | 79,200 |
2018/04/25 | 6,340 | 6,540 | 6,300 | 6,540 | +100 | +1.6% | 75,400 |
2018/04/24 | 6,500 | 6,715 | 6,320 | 6,440 | -5 | -0.1% | 223,000 |
2018/04/23 | 6,390 | 6,445 | 6,175 | 6,445 | -5 | -0.1% | 119,200 |
2018/04/20 | 6,645 | 6,645 | 6,400 | 6,450 | -240 | -3.6% | 123,400 |
2018/04/19 | 6,625 | 6,690 | 6,455 | 6,690 | +215 | +3.3% | 224,000 |
2018/04/18 | 6,000 | 6,475 | 5,960 | 6,475 | +620 | +10.6% | 268,800 |
2018/04/17 | 6,055 | 6,080 | 5,490 | 5,855 | -230 | -3.8% | 255,600 |
2018/04/16 | 6,220 | 6,275 | 6,025 | 6,085 | -135 | -2.2% | 75,800 |
2018/04/13 | 6,485 | 6,485 | 6,045 | 6,220 | -175 | -2.7% | 105,200 |
2018/04/12 | 6,545 | 6,615 | 6,360 | 6,395 | -145 | -2.2% | 75,400 |
2018/04/11 | 6,760 | 6,790 | 6,535 | 6,540 | -210 | -3.1% | 72,200 |
2018/04/10 | 6,600 | 6,790 | 6,555 | 6,750 | +125 | +1.9% | 127,800 |
2018/04/09 | 6,425 | 6,645 | 6,310 | 6,625 | +160 | +2.5% | 91,000 |
2018/04/06 | 6,650 | 6,800 | 6,450 | 6,465 | -120 | -1.8% | 136,200 |
2018/04/05 | 6,365 | 6,665 | 6,365 | 6,585 | +220 | +3.5% | 131,000 |
2018/04/04 | 6,665 | 6,710 | 6,345 | 6,365 | -220 | -3.3% | 88,000 |
2018/04/03 | 6,490 | 6,625 | 6,470 | 6,585 | -120 | -1.8% | 81,800 |
2018/04/02 | 6,725 | 6,745 | 6,565 | 6,705 | -70 | -1% | 93,000 |
2018/03/30 | 6,850 | 6,870 | 6,750 | 6,775 | +80 | +1.2% | 142,200 |
2018/03/29 | 6,680 | 6,800 | 6,585 | 6,695 | +165 | +2.5% | 183,000 |
2018/03/28 | 6,315 | 6,535 | 6,140 | 6,530 | +175 | +2.8% | 239,800 |
2018/03/27 | 6,245 | 6,420 | 6,210 | 6,355 | +395 | +6.6% | 294,400 |
2018/03/26 | 5,535 | 6,050 | 5,480 | 5,960 | +335 | +6% | 297,200 |
2018/03/23 | 5,815 | 5,835 | 5,550 | 5,625 | -470 | -7.7% | 315,600 |
2018/03/22 | 6,110 | 6,200 | 6,015 | 6,095 | -210 | -3.3% | 211,000 |
2018/03/20 | 6,225 | 6,350 | 6,100 | 6,305 | -145 | -2.2% | 285,000 |
1551~
1600
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