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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 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 |
| 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 |
1651～
1700
件表示中 / 1847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 | 281,600円 | +18.4% | +0.2% | 0.00% | 33.66倍 | 2.72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 |
| チェンジＨＤ | 128,300円 | +21.6% | +72.5% | 1.13% | 11.06倍 | 2.49倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| テクマトリックス | 205,100円 | +20.8% | +14.5% | 1.56% | 20.10倍 | 3.63倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| ボードルア | 549,000円 | +33.1% | +31.4% | 0.28% | 36.11倍 | 18.52倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| ＷＮＩウェザー | 367,000円 | +5.7% | +25.7% | 1.91% | 28.04倍 | 4.01倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
市場注目の銘柄
チャート関連のコラム
