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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 3,125 | 3,180 | 3,100 | 3,180 | +95 | +3.1% | 510,900 |
| 2023/07/18 | 3,080 | 3,120 | 3,040 | 3,085 | +70 | +2.3% | 518,600 |
| 2023/07/14 | 3,165 | 3,175 | 3,015 | 3,015 | -140 | -4.4% | 708,600 |
| 2023/07/13 | 3,070 | 3,175 | 3,040 | 3,155 | +100 | +3.3% | 421,300 |
| 2023/07/12 | 3,165 | 3,165 | 3,035 | 3,055 | -125 | -3.9% | 548,300 |
| 2023/07/11 | 3,145 | 3,260 | 3,125 | 3,180 | +70 | +2.3% | 752,000 |
| 2023/07/10 | 3,100 | 3,190 | 3,065 | 3,110 | +75 | +2.5% | 746,800 |
| 2023/07/07 | 2,906 | 3,060 | 2,891 | 3,035 | +69 | +2.3% | 736,300 |
| 2023/07/06 | 3,020 | 3,140 | 2,952 | 2,966 | -174 | -5.5% | 978,200 |
| 2023/07/05 | 3,130 | 3,160 | 3,070 | 3,140 | -25 | -0.8% | 509,900 |
| 2023/07/04 | 3,155 | 3,185 | 3,040 | 3,165 | ±0 | ±0% | 629,400 |
| 2023/07/03 | 3,115 | 3,255 | 3,090 | 3,165 | +80 | +2.6% | 859,700 |
| 2023/06/30 | 2,995 | 3,140 | 2,954 | 3,085 | +40 | +1.3% | 692,900 |
| 2023/06/29 | 3,075 | 3,175 | 3,000 | 3,045 | +5 | +0.2% | 838,100 |
| 2023/06/28 | 3,000 | 3,130 | 2,946 | 3,040 | +128 | +4.4% | 1,090,700 |
| 2023/06/27 | 2,968 | 3,005 | 2,788 | 2,912 | -113 | -3.7% | 1,900,800 |
| 2023/06/26 | 3,100 | 3,200 | 2,953 | 3,025 | -210 | -6.5% | 1,567,900 |
| 2023/06/23 | 3,475 | 3,485 | 3,130 | 3,235 | -175 | -5.1% | 1,677,900 |
| 2023/06/22 | 3,345 | 3,545 | 3,330 | 3,410 | +95 | +2.9% | 1,677,200 |
| 2023/06/21 | 3,330 | 3,425 | 3,275 | 3,315 | -15 | -0.5% | 912,200 |
| 2023/06/20 | 3,245 | 3,335 | 3,165 | 3,330 | +80 | +2.5% | 797,800 |
| 2023/06/19 | 3,230 | 3,365 | 3,205 | 3,250 | ±0 | ±0% | 1,528,800 |
| 2023/06/16 | 3,125 | 3,275 | 3,090 | 3,250 | +165 | +5.3% | 1,277,300 |
| 2023/06/15 | 3,090 | 3,125 | 3,010 | 3,085 | -5 | -0.2% | 784,800 |
| 2023/06/14 | 3,295 | 3,300 | 3,060 | 3,090 | -75 | -2.4% | 1,253,700 |
| 2023/06/13 | 3,090 | 3,290 | 3,085 | 3,165 | +125 | +4.1% | 2,187,700 |
| 2023/06/12 | 2,835 | 3,075 | 2,828 | 3,040 | +282 | +10.2% | 2,054,200 |
| 2023/06/09 | 2,765 | 2,785 | 2,682 | 2,758 | +33 | +1.2% | 1,152,800 |
| 2023/06/08 | 2,901 | 2,902 | 2,675 | 2,725 | -262 | -8.8% | 2,431,000 |
| 2023/06/07 | 2,925 | 3,040 | 2,823 | 2,987 | +66 | +2.3% | 2,165,100 |
| 2023/06/06 | 2,830 | 2,980 | 2,820 | 2,921 | +93 | +3.3% | 1,807,700 |
| 2023/06/05 | 2,718 | 2,842 | 2,670 | 2,828 | +132 | +4.9% | 1,410,400 |
| 2023/06/02 | 2,630 | 2,739 | 2,626 | 2,696 | +79 | +3% | 1,220,000 |
| 2023/06/01 | 2,634 | 2,667 | 2,578 | 2,617 | -95 | -3.5% | 1,022,900 |
| 2023/05/31 | 2,764 | 2,780 | 2,570 | 2,712 | -46 | -1.7% | 1,732,200 |
| 2023/05/30 | 2,715 | 2,800 | 2,466 | 2,758 | -49 | -1.7% | 3,387,300 |
| 2023/05/29 | 2,758 | 2,873 | 2,715 | 2,807 | +99 | +3.7% | 1,691,500 |
| 2023/05/26 | 2,658 | 2,790 | 2,622 | 2,708 | +100 | +3.8% | 2,195,900 |
| 2023/05/25 | 2,327 | 2,638 | 2,295 | 2,608 | +314 | +13.7% | 1,846,700 |
| 2023/05/24 | 2,260 | 2,370 | 2,213 | 2,294 | +41 | +1.8% | 554,600 |
| 2023/05/23 | 2,203 | 2,296 | 2,200 | 2,253 | +72 | +3.3% | 684,500 |
| 2023/05/22 | 2,080 | 2,196 | 2,078 | 2,181 | +117 | +5.7% | 706,700 |
| 2023/05/19 | 1,959 | 2,064 | 1,946 | 2,064 | +134 | +6.9% | 440,100 |
| 2023/05/18 | 1,975 | 1,993 | 1,927 | 1,930 | -26 | -1.3% | 153,000 |
| 2023/05/17 | 1,984 | 1,984 | 1,935 | 1,956 | -36 | -1.8% | 184,300 |
| 2023/05/16 | 1,977 | 2,023 | 1,942 | 1,992 | +4 | +0.2% | 285,000 |
| 2023/05/15 | 2,050 | 2,077 | 1,920 | 1,988 | -2 | -0.1% | 464,100 |
| 2023/05/12 | 2,006 | 2,024 | 1,981 | 1,990 | -7 | -0.4% | 266,500 |
| 2023/05/11 | 1,960 | 2,015 | 1,959 | 1,997 | +69 | +3.6% | 275,900 |
| 2023/05/10 | 1,959 | 1,979 | 1,919 | 1,928 | -2 | -0.1% | 223,200 |
301～
350
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
