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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 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 |
| 2023/12/13 | 2,987 | 3,105 | 2,987 | 3,095 | +120 | +4% | 322,900 |
| 2023/12/12 | 3,170 | 3,170 | 2,957 | 2,975 | -185 | -5.9% | 564,500 |
| 2023/12/11 | 3,160 | 3,195 | 3,120 | 3,160 | +70 | +2.3% | 258,600 |
| 2023/12/08 | 3,075 | 3,160 | 3,070 | 3,090 | -30 | -1% | 203,900 |
| 2023/12/07 | 3,145 | 3,175 | 3,095 | 3,120 | -35 | -1.1% | 284,000 |
| 2023/12/06 | 3,090 | 3,185 | 3,080 | 3,155 | +110 | +3.6% | 334,500 |
| 2023/12/05 | 3,120 | 3,135 | 3,045 | 3,045 | -145 | -4.5% | 368,000 |
| 2023/12/04 | 3,110 | 3,195 | 3,065 | 3,190 | +100 | +3.2% | 332,400 |
| 2023/12/01 | 3,175 | 3,190 | 3,080 | 3,090 | -45 | -1.4% | 362,600 |
| 2023/11/30 | 3,105 | 3,150 | 3,045 | 3,135 | +15 | +0.5% | 483,500 |
| 2023/11/29 | 2,962 | 3,145 | 2,945 | 3,120 | +169 | +5.7% | 586,900 |
201～
250
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 | 3.93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% | 73.58倍 | 4.17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 | 7.07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% | 12.14倍 | 6.38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
