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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,750 | 3,940 | 3,710 | 3,865 | +210 | +5.7% | 819,700 |
| 2024/06/21 | 3,550 | 3,800 | 3,530 | 3,655 | +115 | +3.2% | 1,118,700 |
| 2024/06/20 | 3,330 | 3,590 | 3,330 | 3,540 | +240 | +7.3% | 736,300 |
| 2024/06/19 | 3,415 | 3,445 | 3,300 | 3,300 | -80 | -2.4% | 385,000 |
| 2024/06/18 | 3,500 | 3,500 | 3,380 | 3,380 | -95 | -2.7% | 239,100 |
| 2024/06/17 | 3,495 | 3,495 | 3,415 | 3,475 | -65 | -1.8% | 279,600 |
| 2024/06/14 | 3,500 | 3,590 | 3,470 | 3,540 | -25 | -0.7% | 274,400 |
| 2024/06/13 | 3,695 | 3,735 | 3,550 | 3,565 | -20 | -0.6% | 262,800 |
| 2024/06/12 | 3,705 | 3,745 | 3,565 | 3,585 | -115 | -3.1% | 335,100 |
| 2024/06/11 | 3,670 | 3,730 | 3,620 | 3,700 | +50 | +1.4% | 268,300 |
| 2024/06/10 | 3,670 | 3,690 | 3,620 | 3,650 | -70 | -1.9% | 385,100 |
| 2024/06/07 | 3,705 | 3,780 | 3,655 | 3,720 | -30 | -0.8% | 287,800 |
| 2024/06/06 | 3,765 | 3,810 | 3,710 | 3,750 | +10 | +0.3% | 346,200 |
| 2024/06/05 | 3,800 | 3,820 | 3,725 | 3,740 | -80 | -2.1% | 416,600 |
| 2024/06/04 | 3,735 | 3,875 | 3,730 | 3,820 | +80 | +2.1% | 420,200 |
| 2024/06/03 | 3,745 | 3,795 | 3,690 | 3,740 | -20 | -0.5% | 263,100 |
| 2024/05/31 | 3,660 | 3,775 | 3,620 | 3,760 | +35 | +0.9% | 356,000 |
| 2024/05/30 | 3,705 | 3,800 | 3,680 | 3,725 | -120 | -3.1% | 484,300 |
| 2024/05/29 | 3,860 | 3,880 | 3,805 | 3,845 | -60 | -1.5% | 317,600 |
| 2024/05/28 | 3,940 | 4,005 | 3,880 | 3,905 | -5 | -0.1% | 267,100 |
| 2024/05/27 | 3,930 | 3,950 | 3,835 | 3,910 | -20 | -0.5% | 404,600 |
| 2024/05/24 | 4,020 | 4,055 | 3,905 | 3,930 | -155 | -3.8% | 486,400 |
| 2024/05/23 | 4,380 | 4,380 | 4,075 | 4,085 | -220 | -5.1% | 482,600 |
| 2024/05/22 | 4,350 | 4,380 | 4,270 | 4,305 | -115 | -2.6% | 280,800 |
| 2024/05/21 | 4,350 | 4,500 | 4,340 | 4,420 | +165 | +3.9% | 439,700 |
| 2024/05/20 | 4,190 | 4,295 | 4,150 | 4,255 | -5 | -0.1% | 320,700 |
| 2024/05/17 | 4,410 | 4,415 | 4,225 | 4,260 | -215 | -4.8% | 537,900 |
| 2024/05/16 | 4,675 | 4,720 | 4,415 | 4,475 | -25 | -0.6% | 564,300 |
| 2024/05/15 | 4,800 | 4,875 | 4,495 | 4,500 | -520 | -10.4% | 1,646,500 |
| 2024/05/14 | 5,020 | 5,020 | 5,020 | 5,020 | +700 | +16.2% | 163,600 |
| 2024/05/13 | 4,335 | 4,390 | 4,270 | 4,320 | +80 | +1.9% | 558,600 |
| 2024/05/10 | 4,300 | 4,335 | 4,200 | 4,240 | -45 | -1.1% | 186,000 |
| 2024/05/09 | 4,350 | 4,365 | 4,250 | 4,285 | -65 | -1.5% | 269,800 |
| 2024/05/08 | 4,410 | 4,435 | 4,325 | 4,350 | -105 | -2.4% | 258,300 |
| 2024/05/07 | 4,490 | 4,590 | 4,420 | 4,455 | +55 | +1.3% | 369,500 |
| 2024/05/02 | 4,365 | 4,510 | 4,360 | 4,400 | +35 | +0.8% | 209,600 |
| 2024/05/01 | 4,370 | 4,455 | 4,345 | 4,365 | -45 | -1% | 219,800 |
| 2024/04/30 | 4,505 | 4,525 | 4,390 | 4,410 | -25 | -0.6% | 260,800 |
| 2024/04/26 | 4,420 | 4,480 | 4,375 | 4,435 | +10 | +0.2% | 317,200 |
| 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 |
201～
250
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
