ＰＣＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,246 | 1,246 | 1,233 | 1,233 | -1 | -0.1% | 6,000 |
| 2025/09/11 | 1,232 | 1,250 | 1,231 | 1,234 | -15 | -1.2% | 5,900 |
| 2025/09/10 | 1,222 | 1,249 | 1,220 | 1,249 | +20 | +1.6% | 14,100 |
| 2025/09/09 | 1,249 | 1,252 | 1,225 | 1,229 | -30 | -2.4% | 19,000 |
| 2025/09/08 | 1,240 | 1,263 | 1,240 | 1,259 | +22 | +1.8% | 21,600 |
| 2025/09/05 | 1,221 | 1,237 | 1,221 | 1,237 | +19 | +1.6% | 26,300 |
| 2025/09/04 | 1,229 | 1,229 | 1,217 | 1,218 | -10 | -0.8% | 12,000 |
| 2025/09/03 | 1,213 | 1,229 | 1,213 | 1,228 | +28 | +2.3% | 25,700 |
| 2025/09/02 | 1,212 | 1,212 | 1,200 | 1,200 | -6 | -0.5% | 3,100 |
| 2025/09/01 | 1,200 | 1,212 | 1,200 | 1,206 | -2 | -0.2% | 24,200 |
| 2025/08/29 | 1,214 | 1,214 | 1,195 | 1,208 | ±0 | ±0% | 7,400 |
| 2025/08/28 | 1,196 | 1,208 | 1,193 | 1,208 | +8 | +0.7% | 18,000 |
| 2025/08/27 | 1,186 | 1,201 | 1,177 | 1,200 | +14 | +1.2% | 23,000 |
| 2025/08/26 | 1,188 | 1,188 | 1,175 | 1,186 | +6 | +0.5% | 10,400 |
| 2025/08/25 | 1,163 | 1,180 | 1,163 | 1,180 | +26 | +2.3% | 10,900 |
| 2025/08/22 | 1,158 | 1,181 | 1,154 | 1,154 | +1 | +0.1% | 14,700 |
| 2025/08/21 | 1,152 | 1,168 | 1,152 | 1,153 | +3 | +0.3% | 10,000 |
| 2025/08/20 | 1,146 | 1,150 | 1,140 | 1,150 | +12 | +1.1% | 2,200 |
| 2025/08/19 | 1,141 | 1,153 | 1,137 | 1,138 | -17 | -1.5% | 17,500 |
| 2025/08/18 | 1,128 | 1,157 | 1,128 | 1,155 | +28 | +2.5% | 27,400 |
| 2025/08/15 | 1,144 | 1,144 | 1,116 | 1,127 | +5 | +0.4% | 8,000 |
| 2025/08/14 | 1,137 | 1,137 | 1,116 | 1,122 | -20 | -1.8% | 24,300 |
| 2025/08/13 | 1,138 | 1,147 | 1,135 | 1,142 | +6 | +0.5% | 10,400 |
| 2025/08/12 | 1,146 | 1,160 | 1,130 | 1,136 | -19 | -1.6% | 63,000 |
| 2025/08/08 | 1,181 | 1,181 | 1,151 | 1,155 | -26 | -2.2% | 40,200 |
| 2025/08/07 | 1,163 | 1,187 | 1,150 | 1,181 | +6 | +0.5% | 17,200 |
| 2025/08/06 | 1,166 | 1,175 | 1,155 | 1,175 | +15 | +1.3% | 10,700 |
| 2025/08/05 | 1,158 | 1,164 | 1,140 | 1,160 | +2 | +0.2% | 21,500 |
| 2025/08/04 | 1,139 | 1,162 | 1,139 | 1,158 | +11 | +1% | 10,100 |
| 2025/08/01 | 1,130 | 1,147 | 1,130 | 1,147 | ±0 | ±0% | 2,300 |
| 2025/07/31 | 1,137 | 1,147 | 1,127 | 1,147 | +10 | +0.9% | 18,600 |
| 2025/07/30 | 1,106 | 1,137 | 1,106 | 1,137 | +25 | +2.2% | 12,900 |
| 2025/07/29 | 1,103 | 1,120 | 1,101 | 1,112 | +4 | +0.4% | 11,300 |
| 2025/07/28 | 1,121 | 1,121 | 1,106 | 1,108 | -6 | -0.5% | 9,700 |
| 2025/07/25 | 1,112 | 1,114 | 1,108 | 1,114 | +1 | +0.1% | 3,900 |
| 2025/07/24 | 1,097 | 1,116 | 1,097 | 1,113 | +21 | +1.9% | 26,800 |
| 2025/07/23 | 1,097 | 1,097 | 1,085 | 1,092 | +4 | +0.4% | 18,200 |
| 2025/07/22 | 1,086 | 1,089 | 1,078 | 1,088 | -2 | -0.2% | 10,000 |
| 2025/07/18 | 1,099 | 1,099 | 1,073 | 1,090 | -7 | -0.6% | 9,300 |
| 2025/07/17 | 1,091 | 1,097 | 1,073 | 1,097 | +6 | +0.5% | 8,900 |
| 2025/07/16 | 1,070 | 1,097 | 1,070 | 1,091 | +8 | +0.7% | 9,800 |
| 2025/07/15 | 1,091 | 1,094 | 1,069 | 1,083 | -6 | -0.6% | 13,900 |
| 2025/07/14 | 1,089 | 1,089 | 1,074 | 1,089 | -7 | -0.6% | 6,900 |
| 2025/07/11 | 1,102 | 1,107 | 1,082 | 1,096 | -10 | -0.9% | 9,000 |
| 2025/07/10 | 1,097 | 1,107 | 1,093 | 1,106 | +9 | +0.8% | 8,500 |
| 2025/07/09 | 1,053 | 1,103 | 1,053 | 1,097 | +61 | +5.9% | 16,600 |
| 2025/07/08 | 1,057 | 1,066 | 1,034 | 1,036 | -13 | -1.2% | 15,800 |
| 2025/07/07 | 1,082 | 1,091 | 1,025 | 1,049 | -24 | -2.2% | 44,100 |
| 2025/07/04 | 1,078 | 1,095 | 1,070 | 1,073 | -5 | -0.5% | 24,200 |
| 2025/07/03 | 1,089 | 1,110 | 1,076 | 1,078 | -8 | -0.7% | 9,700 |
1～
50
件表示中 / 2471件
類似銘柄と比較する
現在ご覧いただいている「ＰＣＩＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＣＩＨＤ | 123,300円 | +112.4% | - | 3.57% | 9.77倍 | 1.36倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| ＡＩｉｎｓｉｄｅ | 316,000円 | +14.8% | -5.9% | 0.00% | 49.58倍 | 2.76倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| Ａｉｍｉｎｇ | 26,800円 | +5.4% | - | 0.00% | 8.34倍 | 1.88倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ｔｒｉｐｌａ | 210,500円 | +48.4% | +114.6% | 0.00% | 30.77倍 | 9.43倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| オリコン | 81,800円 | +22.1% | +3.6% | 4.40% | 10.94倍 | 1.86倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
