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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 4,540 | 4,560 | 4,410 | 4,425 | -150 | -3.3% | 332,500 |
| 2024/04/24 | 4,645 | 4,740 | 4,570 | 4,575 | ±0 | ±0% | 252,600 |
| 2024/04/23 | 4,690 | 4,695 | 4,540 | 4,575 | ±0 | ±0% | 273,400 |
| 2024/04/22 | 4,625 | 4,710 | 4,490 | 4,575 | -150 | -3.2% | 480,100 |
| 2024/04/19 | 4,725 | 4,815 | 4,635 | 4,725 | -85 | -1.8% | 528,900 |
| 2024/04/18 | 4,520 | 4,850 | 4,520 | 4,810 | +230 | +5% | 535,200 |
| 2024/04/17 | 4,630 | 4,735 | 4,450 | 4,580 | -40 | -0.9% | 586,000 |
| 2024/04/16 | 4,630 | 4,695 | 4,540 | 4,620 | -145 | -3% | 786,100 |
| 2024/04/15 | 4,830 | 4,910 | 4,690 | 4,765 | -185 | -3.7% | 748,800 |
| 2024/04/12 | 5,140 | 5,220 | 4,945 | 4,950 | -140 | -2.8% | 559,200 |
| 2024/04/11 | 5,160 | 5,200 | 5,050 | 5,090 | -130 | -2.5% | 270,000 |
| 2024/04/10 | 5,200 | 5,410 | 5,090 | 5,220 | +110 | +2.2% | 587,000 |
| 2024/04/09 | 5,220 | 5,330 | 5,110 | 5,110 | -110 | -2.1% | 304,600 |
| 2024/04/08 | 5,290 | 5,330 | 5,180 | 5,220 | -30 | -0.6% | 285,600 |
| 2024/04/05 | 5,100 | 5,250 | 5,100 | 5,250 | -10 | -0.2% | 381,400 |
| 2024/04/04 | 5,220 | 5,340 | 5,150 | 5,260 | +170 | +3.3% | 387,100 |
| 2024/04/03 | 5,070 | 5,210 | 5,050 | 5,090 | -130 | -2.5% | 421,300 |
| 2024/04/02 | 5,320 | 5,320 | 5,100 | 5,220 | -10 | -0.2% | 509,900 |
| 2024/04/01 | 5,400 | 5,410 | 5,170 | 5,230 | -230 | -4.2% | 638,400 |
| 2024/03/29 | 5,600 | 5,830 | 5,410 | 5,460 | +60 | +1.1% | 1,281,000 |
| 2024/03/28 | 5,410 | 5,470 | 5,250 | 5,400 | ±0 | ±0% | 737,900 |
| 2024/03/27 | 5,410 | 5,470 | 5,300 | 5,400 | ±0 | ±0% | 374,300 |
| 2024/03/26 | 5,300 | 5,460 | 5,300 | 5,400 | +80 | +1.5% | 290,500 |
| 2024/03/25 | 5,350 | 5,470 | 5,300 | 5,320 | -130 | -2.4% | 272,100 |
| 2024/03/22 | 5,550 | 5,660 | 5,300 | 5,450 | -10 | -0.2% | 678,300 |
| 2024/03/21 | 5,420 | 5,520 | 5,270 | 5,460 | +170 | +3.2% | 768,500 |
| 2024/03/19 | 5,300 | 5,310 | 5,190 | 5,290 | -110 | -2% | 538,100 |
| 2024/03/18 | 5,190 | 5,420 | 5,190 | 5,400 | +250 | +4.9% | 605,600 |
| 2024/03/15 | 5,160 | 5,280 | 5,070 | 5,150 | -140 | -2.6% | 1,209,600 |
| 2024/03/14 | 5,270 | 5,400 | 5,100 | 5,290 | -160 | -2.9% | 1,113,000 |
| 2024/03/13 | 5,840 | 5,850 | 5,340 | 5,450 | -190 | -3.4% | 1,050,600 |
| 2024/03/12 | 5,500 | 5,720 | 5,310 | 5,640 | +40 | +0.7% | 936,500 |
| 2024/03/11 | 5,860 | 5,910 | 5,560 | 5,600 | -640 | -10.3% | 1,228,100 |
| 2024/03/08 | 6,490 | 6,570 | 6,180 | 6,240 | -260 | -4% | 951,300 |
| 2024/03/07 | 6,560 | 6,720 | 6,290 | 6,500 | +140 | +2.2% | 1,133,400 |
| 2024/03/06 | 6,280 | 6,470 | 6,220 | 6,360 | -220 | -3.3% | 764,100 |
| 2024/03/05 | 6,410 | 6,650 | 6,270 | 6,580 | -30 | -0.5% | 851,000 |
| 2024/03/04 | 6,600 | 6,830 | 6,550 | 6,610 | +210 | +3.3% | 927,200 |
| 2024/03/01 | 6,410 | 6,570 | 6,320 | 6,400 | +70 | +1.1% | 881,500 |
| 2024/02/29 | 6,550 | 6,620 | 6,240 | 6,330 | -390 | -5.8% | 1,248,100 |
| 2024/02/28 | 6,700 | 6,850 | 6,540 | 6,720 | +120 | +1.8% | 1,383,300 |
| 2024/02/27 | 6,370 | 6,600 | 6,290 | 6,600 | +130 | +2% | 938,100 |
| 2024/02/26 | 6,200 | 6,570 | 6,150 | 6,470 | +560 | +9.5% | 1,481,600 |
| 2024/02/22 | 6,000 | 6,050 | 5,790 | 5,910 | +210 | +3.7% | 1,321,400 |
| 2024/02/21 | 5,730 | 5,820 | 5,550 | 5,700 | -130 | -2.2% | 862,900 |
| 2024/02/20 | 5,900 | 5,900 | 5,660 | 5,830 | -60 | -1% | 976,700 |
| 2024/02/19 | 5,500 | 6,030 | 5,470 | 5,890 | +320 | +5.7% | 1,455,700 |
| 2024/02/16 | 5,400 | 5,860 | 5,280 | 5,570 | +420 | +8.2% | 2,205,000 |
| 2024/02/15 | 5,010 | 5,150 | 4,990 | 5,150 | +705 | +15.9% | 705,600 |
| 2024/02/14 | 4,270 | 4,455 | 4,250 | 4,445 | +70 | +1.6% | 674,100 |
151～
200
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 | 408,000円 | +18.4% | +0.2% | 0.00% | 48.69倍 | 3.92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 | 137,300円 | +30.6% | +88.4% | 0.15% | 73.74倍 | 4.18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 | 423,500円 | +43.2% | +18.2% | 0.00% | 45.86倍 | 7.08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 | 207,200円 | +21.9% | +19.9% | 3.14% | 12.15倍 | 6.39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 | 343,000円 | +7.2% | +9.5% | 2.45% | 20.40倍 | 2.87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
