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 |
|---|---|---|---|---|---|---|---|
| 2018/02/15 | 6,830 | 7,000 | 6,730 | 6,855 | +175 | +2.6% | 295,200 |
| 2018/02/14 | 7,020 | 7,080 | 6,460 | 6,680 | -415 | -5.8% | 620,600 |
| 2018/02/13 | 7,490 | 7,650 | 7,075 | 7,095 | -595 | -7.7% | 690,600 |
| 2018/02/09 | 6,900 | 7,775 | 6,865 | 7,690 | +125 | +1.7% | 830,800 |
| 2018/02/08 | 7,180 | 7,575 | 7,150 | 7,565 | +555 | +7.9% | 551,200 |
| 2018/02/07 | 7,500 | 7,570 | 7,010 | 7,010 | +25 | +0.4% | 639,600 |
| 2018/02/06 | 6,905 | 7,230 | 6,355 | 6,985 | -720 | -9.3% | 1,321,600 |
| 2018/02/05 | 7,800 | 7,945 | 7,515 | 7,705 | -365 | -4.5% | 664,400 |
| 2018/02/02 | 8,035 | 8,200 | 7,945 | 8,070 | +45 | +0.6% | 557,600 |
| 2018/02/01 | 7,700 | 8,085 | 7,700 | 8,025 | +375 | +4.9% | 653,000 |
| 2018/01/31 | 7,700 | 7,985 | 7,615 | 7,650 | -250 | -3.2% | 376,600 |
| 2018/01/30 | 7,850 | 7,945 | 7,560 | 7,900 | +30 | +0.4% | 527,400 |
| 2018/01/29 | 8,165 | 8,365 | 7,825 | 7,870 | -215 | -2.7% | 1,010,200 |
| 2018/01/26 | 8,165 | 8,210 | 7,990 | 8,085 | +20 | +0.2% | 397,200 |
| 2018/01/25 | 8,050 | 8,235 | 7,905 | 8,065 | +115 | +1.4% | 623,400 |
| 2018/01/24 | 8,075 | 8,270 | 7,865 | 7,950 | -145 | -1.8% | 836,400 |
| 2018/01/23 | 7,800 | 8,140 | 7,700 | 8,095 | +490 | +6.4% | 1,109,000 |
| 2018/01/22 | 7,750 | 7,770 | 7,430 | 7,605 | -75 | -1% | 453,400 |
| 2018/01/19 | 7,575 | 7,780 | 7,425 | 7,680 | -55 | -0.7% | 833,600 |
| 2018/01/18 | 8,295 | 8,325 | 7,665 | 7,735 | -415 | -5.1% | 1,144,600 |
| 2018/01/17 | 8,075 | 8,340 | 8,040 | 8,150 | -50 | -0.6% | 1,076,200 |
| 2018/01/16 | 7,995 | 8,280 | 7,955 | 8,200 | +310 | +3.9% | 1,435,000 |
| 2018/01/15 | 7,790 | 8,290 | 7,755 | 7,890 | +135 | +1.7% | 2,083,800 |
| 2018/01/12 | 7,865 | 7,920 | 7,575 | 7,755 | -10 | -0.1% | 869,800 |
| 2018/01/11 | 7,655 | 8,240 | 7,465 | 7,765 | +55 | +0.7% | 2,919,400 |
| 2018/01/10 | 7,500 | 7,820 | 7,320 | 7,710 | +105 | +1.4% | 1,788,400 |
| 2018/01/09 | 7,000 | 7,610 | 6,930 | 7,605 | +725 | +10.5% | 2,216,400 |
| 2018/01/05 | 7,100 | 7,110 | 6,775 | 6,880 | -140 | -2% | 721,200 |
| 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 |
1751～
1800
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
