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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/02/13 | 4,250 | 4,405 | 4,200 | 4,375 | +210 | +5% | 868,400 |
| 2024/02/09 | 4,000 | 4,175 | 3,995 | 4,165 | +205 | +5.2% | 699,700 |
| 2024/02/08 | 3,930 | 4,025 | 3,865 | 3,960 | +65 | +1.7% | 356,300 |
| 2024/02/07 | 3,845 | 3,910 | 3,830 | 3,895 | +10 | +0.3% | 193,200 |
| 2024/02/06 | 3,900 | 3,955 | 3,850 | 3,885 | -25 | -0.6% | 204,100 |
| 2024/02/05 | 3,910 | 3,930 | 3,765 | 3,910 | +45 | +1.2% | 375,000 |
| 2024/02/02 | 3,900 | 3,935 | 3,850 | 3,865 | +35 | +0.9% | 291,600 |
| 2024/02/01 | 3,835 | 3,850 | 3,760 | 3,830 | -70 | -1.8% | 312,400 |
| 2024/01/31 | 3,880 | 3,900 | 3,835 | 3,900 | -25 | -0.6% | 209,300 |
| 2024/01/30 | 3,950 | 3,965 | 3,870 | 3,925 | +45 | +1.2% | 231,500 |
| 2024/01/29 | 3,900 | 3,915 | 3,830 | 3,880 | ±0 | ±0% | 226,700 |
| 2024/01/26 | 3,975 | 4,000 | 3,880 | 3,880 | -165 | -4.1% | 474,900 |
| 2024/01/25 | 4,010 | 4,065 | 3,955 | 4,045 | -15 | -0.4% | 413,300 |
| 2024/01/24 | 3,900 | 4,075 | 3,875 | 4,060 | +160 | +4.1% | 632,700 |
| 2024/01/23 | 3,980 | 4,020 | 3,845 | 3,900 | -55 | -1.4% | 768,600 |
| 2024/01/22 | 3,940 | 4,015 | 3,900 | 3,955 | +75 | +1.9% | 734,900 |
| 2024/01/19 | 3,885 | 3,975 | 3,815 | 3,880 | +60 | +1.6% | 835,800 |
| 2024/01/18 | 3,680 | 3,825 | 3,640 | 3,820 | +160 | +4.4% | 719,800 |
| 2024/01/17 | 3,430 | 3,690 | 3,425 | 3,660 | +220 | +6.4% | 804,300 |
| 2024/01/16 | 3,420 | 3,455 | 3,420 | 3,440 | -15 | -0.4% | 179,200 |
| 2024/01/15 | 3,450 | 3,460 | 3,405 | 3,455 | +30 | +0.9% | 283,700 |
| 2024/01/12 | 3,450 | 3,465 | 3,365 | 3,425 | -25 | -0.7% | 303,800 |
| 2024/01/11 | 3,495 | 3,495 | 3,440 | 3,450 | -30 | -0.9% | 361,700 |
| 2024/01/10 | 3,425 | 3,520 | 3,405 | 3,480 | +35 | +1% | 472,800 |
| 2024/01/09 | 3,415 | 3,470 | 3,380 | 3,445 | +130 | +3.9% | 634,800 |
| 2024/01/05 | 3,405 | 3,405 | 3,310 | 3,315 | -120 | -3.5% | 338,400 |
| 2024/01/04 | 3,330 | 3,450 | 3,235 | 3,435 | +60 | +1.8% | 411,100 |
| 2023/12/29 | 3,360 | 3,405 | 3,335 | 3,375 | -15 | -0.4% | 147,500 |
| 2023/12/28 | 3,420 | 3,420 | 3,360 | 3,390 | -15 | -0.4% | 187,700 |
| 2023/12/27 | 3,480 | 3,480 | 3,385 | 3,405 | -35 | -1% | 324,900 |
| 2023/12/26 | 3,285 | 3,445 | 3,285 | 3,440 | +165 | +5% | 354,000 |
| 2023/12/25 | 3,360 | 3,370 | 3,230 | 3,275 | -50 | -1.5% | 235,100 |
| 2023/12/22 | 3,430 | 3,450 | 3,325 | 3,325 | -100 | -2.9% | 297,200 |
| 2023/12/21 | 3,385 | 3,465 | 3,360 | 3,425 | +5 | +0.1% | 277,200 |
| 2023/12/20 | 3,455 | 3,520 | 3,410 | 3,420 | -20 | -0.6% | 585,900 |
| 2023/12/19 | 3,325 | 3,445 | 3,325 | 3,440 | +95 | +2.8% | 408,800 |
| 2023/12/18 | 3,300 | 3,400 | 3,280 | 3,345 | +115 | +3.6% | 556,400 |
| 2023/12/15 | 3,300 | 3,320 | 3,225 | 3,230 | -55 | -1.7% | 548,500 |
| 2023/12/14 | 3,235 | 3,350 | 3,195 | 3,285 | +190 | +6.1% | 1,025,700 |
151～
200
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
