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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 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 |
251～
300
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
