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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,525 | 3,750 | 3,500 | 3,730 | +230 | +6.6% | 743,400 |
| 2024/10/18 | 3,495 | 3,560 | 3,480 | 3,500 | +5 | +0.1% | 224,600 |
| 2024/10/17 | 3,590 | 3,600 | 3,465 | 3,495 | -80 | -2.2% | 274,100 |
| 2024/10/16 | 3,570 | 3,605 | 3,525 | 3,575 | -55 | -1.5% | 316,100 |
| 2024/10/15 | 3,550 | 3,635 | 3,530 | 3,630 | +80 | +2.3% | 371,500 |
| 2024/10/11 | 3,565 | 3,655 | 3,550 | 3,550 | -30 | -0.8% | 407,800 |
| 2024/10/10 | 3,600 | 3,610 | 3,490 | 3,580 | ±0 | ±0% | 486,200 |
| 2024/10/09 | 3,575 | 3,670 | 3,525 | 3,580 | +70 | +2% | 659,000 |
| 2024/10/08 | 3,400 | 3,570 | 3,400 | 3,510 | +155 | +4.6% | 809,700 |
| 2024/10/07 | 3,435 | 3,435 | 3,340 | 3,355 | -10 | -0.3% | 363,100 |
| 2024/10/04 | 3,345 | 3,400 | 3,325 | 3,365 | +15 | +0.4% | 270,000 |
| 2024/10/03 | 3,475 | 3,475 | 3,320 | 3,350 | -20 | -0.6% | 437,700 |
| 2024/10/02 | 3,495 | 3,495 | 3,370 | 3,370 | -220 | -6.1% | 631,700 |
| 2024/10/01 | 3,500 | 3,600 | 3,425 | 3,590 | +205 | +6.1% | 506,500 |
| 2024/09/30 | 3,355 | 3,450 | 3,330 | 3,385 | -110 | -3.1% | 438,300 |
| 2024/09/27 | 3,485 | 3,500 | 3,400 | 3,495 | +60 | +1.7% | 571,100 |
| 2024/09/26 | 3,320 | 3,515 | 3,285 | 3,435 | +185 | +5.7% | 811,100 |
| 2024/09/25 | 3,375 | 3,410 | 3,210 | 3,250 | -110 | -3.3% | 661,200 |
| 2024/09/24 | 3,355 | 3,425 | 3,270 | 3,360 | +315 | +10.3% | 1,189,900 |
| 2024/09/20 | 3,075 | 3,085 | 2,987 | 3,045 | +40 | +1.3% | 797,000 |
| 2024/09/19 | 3,005 | 3,070 | 2,994 | 3,005 | +46 | +1.6% | 252,700 |
| 2024/09/18 | 3,040 | 3,045 | 2,926 | 2,959 | -46 | -1.5% | 265,500 |
| 2024/09/17 | 3,050 | 3,095 | 2,931 | 3,005 | -50 | -1.6% | 325,500 |
| 2024/09/13 | 3,110 | 3,125 | 3,040 | 3,055 | -35 | -1.1% | 188,500 |
| 2024/09/12 | 3,100 | 3,110 | 3,020 | 3,090 | +90 | +3% | 264,100 |
| 2024/09/11 | 3,160 | 3,180 | 2,952 | 3,000 | -180 | -5.7% | 429,900 |
| 2024/09/10 | 3,180 | 3,235 | 3,100 | 3,180 | +60 | +1.9% | 285,200 |
| 2024/09/09 | 3,000 | 3,150 | 3,000 | 3,120 | -5 | -0.2% | 342,300 |
| 2024/09/06 | 3,275 | 3,290 | 3,095 | 3,125 | -150 | -4.6% | 507,600 |
| 2024/09/05 | 3,135 | 3,330 | 3,130 | 3,275 | +135 | +4.3% | 498,300 |
| 2024/09/04 | 3,175 | 3,240 | 3,120 | 3,140 | -200 | -6% | 552,600 |
| 2024/09/03 | 3,300 | 3,370 | 3,260 | 3,340 | +110 | +3.4% | 552,500 |
| 2024/09/02 | 3,200 | 3,295 | 3,175 | 3,230 | +145 | +4.7% | 421,700 |
| 2024/08/30 | 3,015 | 3,130 | 3,010 | 3,085 | +25 | +0.8% | 245,500 |
| 2024/08/29 | 2,992 | 3,105 | 2,975 | 3,060 | +10 | +0.3% | 183,500 |
| 2024/08/28 | 3,085 | 3,090 | 2,981 | 3,050 | -15 | -0.5% | 259,500 |
| 2024/08/27 | 3,155 | 3,175 | 3,060 | 3,065 | -125 | -3.9% | 368,500 |
| 2024/08/26 | 2,975 | 3,215 | 2,971 | 3,190 | +240 | +8.1% | 502,100 |
| 2024/08/23 | 2,999 | 3,005 | 2,894 | 2,950 | -48 | -1.6% | 273,600 |
| 2024/08/22 | 2,948 | 3,020 | 2,918 | 2,998 | +57 | +1.9% | 261,800 |
| 2024/08/21 | 3,035 | 3,065 | 2,913 | 2,941 | -94 | -3.1% | 309,000 |
| 2024/08/20 | 2,881 | 3,050 | 2,854 | 3,035 | +204 | +7.2% | 472,300 |
| 2024/08/19 | 2,917 | 2,934 | 2,807 | 2,831 | -101 | -3.4% | 418,200 |
| 2024/08/16 | 3,000 | 3,005 | 2,868 | 2,932 | -18 | -0.6% | 612,300 |
| 2024/08/15 | 2,800 | 2,994 | 2,764 | 2,950 | -18 | -0.6% | 823,000 |
| 2024/08/14 | 3,010 | 3,055 | 2,940 | 2,968 | -22 | -0.7% | 693,900 |
| 2024/08/13 | 2,905 | 3,020 | 2,905 | 2,990 | +121 | +4.2% | 426,900 |
| 2024/08/09 | 2,900 | 2,983 | 2,810 | 2,869 | +11 | +0.4% | 442,400 |
| 2024/08/08 | 2,873 | 2,969 | 2,842 | 2,858 | -33 | -1.1% | 416,900 |
| 2024/08/07 | 2,796 | 2,940 | 2,756 | 2,891 | +51 | +1.8% | 464,200 |
201～
250
件表示中 / 1927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 | 357,000円 | +18.4% | +0.2% | 0.00% | 42.60倍 | 3.24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 |
| さくら | 301,000円 | +16.2% | -90.1% | 0.17% | 602.00倍 | 4.01倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| テレ東ＨＤ | 430,000円 | +2.0% | +13.9% | 2.09% | 16.84倍 | 1.13倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| ソフトバンク１ Ｐ | 377,600円 | - | - | 2.65% | - | - |
|
- |
| Ｓｙｎｓ | 97,100円 | +0.2% | - | 0.00% | - | 5.89倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
