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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 7,125 | 7,385 | 6,885 | 7,020 | +295 | +4.4% | 1,880,400 |
| 2017/12/29 | 6,410 | 6,845 | 6,355 | 6,725 | +480 | +7.7% | 1,761,800 |
| 2017/12/28 | 6,545 | 6,770 | 6,205 | 6,245 | -230 | -3.6% | 1,282,000 |
| 2017/12/27 | 6,130 | 6,600 | 6,040 | 6,475 | +540 | +9.1% | 1,860,200 |
| 2017/12/26 | 6,095 | 6,290 | 5,870 | 5,935 | -165 | -2.7% | 937,600 |
| 2017/12/25 | 5,625 | 6,110 | 5,615 | 6,100 | +535 | +9.6% | 1,072,400 |
| 2017/12/22 | 5,575 | 5,660 | 5,465 | 5,565 | +65 | +1.2% | 263,200 |
| 2017/12/21 | 5,725 | 5,750 | 5,415 | 5,500 | -200 | -3.5% | 295,200 |
| 2017/12/20 | 5,560 | 5,925 | 5,555 | 5,700 | +50 | +0.9% | 820,200 |
| 2017/12/19 | 5,050 | 5,725 | 4,995 | 5,650 | +670 | +13.5% | 887,600 |
| 2017/12/18 | 5,075 | 5,080 | 4,935 | 4,980 | -70 | -1.4% | 256,000 |
| 2017/12/15 | 5,065 | 5,115 | 5,030 | 5,050 | -40 | -0.8% | 173,200 |
| 2017/12/14 | 5,080 | 5,170 | 5,060 | 5,090 | -105 | -2% | 151,200 |
| 2017/12/13 | 5,190 | 5,215 | 5,010 | 5,195 | +20 | +0.4% | 222,400 |
| 2017/12/12 | 5,045 | 5,200 | 5,040 | 5,175 | +50 | +1% | 133,000 |
| 2017/12/11 | 5,235 | 5,250 | 5,100 | 5,125 | -150 | -2.8% | 204,600 |
| 2017/12/08 | 5,310 | 5,440 | 5,175 | 5,275 | +30 | +0.6% | 194,400 |
| 2017/12/07 | 5,320 | 5,340 | 5,130 | 5,245 | +145 | +2.8% | 218,800 |
| 2017/12/06 | 5,250 | 5,465 | 5,045 | 5,100 | -310 | -5.7% | 384,400 |
| 2017/12/05 | 5,400 | 5,555 | 5,275 | 5,410 | -145 | -2.6% | 220,800 |
| 2017/12/04 | 5,775 | 5,855 | 5,550 | 5,555 | -220 | -3.8% | 213,000 |
| 2017/12/01 | 5,655 | 5,775 | 5,455 | 5,775 | +260 | +4.7% | 333,600 |
| 2017/11/30 | 5,620 | 5,655 | 5,385 | 5,515 | -230 | -4% | 328,600 |
| 2017/11/29 | 5,955 | 5,995 | 5,690 | 5,745 | -155 | -2.6% | 349,800 |
| 2017/11/28 | 6,120 | 6,165 | 5,765 | 5,900 | -145 | -2.4% | 525,800 |
| 2017/11/27 | 6,140 | 6,215 | 5,860 | 6,045 | +120 | +2% | 980,200 |
| 2017/11/24 | 5,600 | 6,000 | 5,590 | 5,925 | +370 | +6.7% | 851,400 |
| 2017/11/22 | 5,440 | 5,625 | 5,405 | 5,555 | +250 | +4.7% | 767,800 |
| 2017/11/21 | 5,150 | 5,425 | 5,055 | 5,305 | +305 | +6.1% | 726,600 |
| 2017/11/20 | 4,965 | 5,060 | 4,800 | 5,000 | -55 | -1.1% | 421,400 |
| 2017/11/17 | 5,250 | 5,330 | 4,975 | 5,055 | -105 | -2% | 476,000 |
| 2017/11/16 | 5,005 | 5,215 | 4,990 | 5,160 | +200 | +4% | 630,800 |
| 2017/11/15 | 5,290 | 5,295 | 4,700 | 4,960 | -315 | -6% | 1,037,200 |
| 2017/11/14 | 5,525 | 5,635 | 5,275 | 5,275 | -270 | -4.9% | 601,400 |
| 2017/11/13 | 5,775 | 5,800 | 5,515 | 5,545 | -270 | -4.6% | 648,800 |
| 2017/11/10 | 6,000 | 6,395 | 5,700 | 5,815 | ±0 | ±0% | 2,359,800 |
| 2017/11/09 | 5,895 | 6,025 | 5,750 | 5,815 | -115 | -1.9% | 456,000 |
| 2017/11/08 | 6,000 | 6,150 | 5,790 | 5,930 | +5 | +0.1% | 632,600 |
| 2017/11/07 | 5,565 | 6,025 | 5,550 | 5,925 | +285 | +5.1% | 807,600 |
| 2017/11/06 | 5,925 | 5,980 | 5,570 | 5,640 | -400 | -6.6% | 694,000 |
| 2017/11/02 | 6,155 | 6,175 | 6,010 | 6,040 | -145 | -2.3% | 426,800 |
| 2017/11/01 | 6,405 | 6,450 | 6,120 | 6,185 | -190 | -3% | 559,000 |
| 2017/10/31 | 6,400 | 6,670 | 6,270 | 6,375 | -70 | -1.1% | 1,190,200 |
| 2017/10/30 | 6,370 | 6,565 | 6,290 | 6,445 | +155 | +2.5% | 1,067,200 |
| 2017/10/27 | 6,095 | 6,360 | 6,035 | 6,290 | +100 | +1.6% | 1,773,000 |
| 2017/10/26 | 5,700 | 6,210 | 5,565 | 6,190 | +535 | +9.5% | 1,618,600 |
| 2017/10/25 | 5,620 | 5,975 | 5,515 | 5,655 | -80 | -1.4% | 1,500,800 |
| 2017/10/24 | 6,020 | 6,265 | 5,720 | 5,735 | -415 | -6.7% | 1,806,000 |
| 2017/10/23 | 6,520 | 6,520 | 6,080 | 6,150 | -255 | -4% | 1,131,400 |
| 2017/10/20 | 6,600 | 6,720 | 6,150 | 6,405 | -295 | -4.4% | 2,090,000 |
1651～
1700
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
