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 |
---|---|---|---|---|---|---|---|
2022/12/19 | 1,011 | 1,024 | 1,004 | 1,004 | -22 | -2.1% | 55,300 |
2022/12/16 | 1,040 | 1,044 | 1,024 | 1,026 | -21 | -2% | 77,300 |
2022/12/15 | 1,051 | 1,058 | 1,044 | 1,047 | -2 | -0.2% | 25,100 |
2022/12/14 | 1,065 | 1,065 | 1,041 | 1,049 | -6 | -0.6% | 28,100 |
2022/12/13 | 1,039 | 1,066 | 1,034 | 1,055 | +16 | +1.5% | 57,400 |
2022/12/12 | 1,015 | 1,047 | 1,011 | 1,039 | +21 | +2.1% | 53,400 |
2022/12/09 | 1,000 | 1,023 | 1,000 | 1,018 | +22 | +2.2% | 42,400 |
2022/12/08 | 1,003 | 1,009 | 990 | 996 | -14 | -1.4% | 56,200 |
2022/12/07 | 982 | 1,013 | 977 | 1,010 | +30 | +3.1% | 81,000 |
2022/12/06 | 987 | 990 | 980 | 980 | -11 | -1.1% | 27,600 |
2022/12/05 | 993 | 999 | 984 | 991 | +4 | +0.4% | 23,100 |
2022/12/02 | 991 | 996 | 983 | 987 | -11 | -1.1% | 63,700 |
2022/12/01 | 1,010 | 1,010 | 992 | 998 | -1 | -0.1% | 33,500 |
2022/11/30 | 998 | 1,003 | 993 | 999 | -4 | -0.4% | 37,000 |
2022/11/29 | 1,022 | 1,022 | 1,001 | 1,003 | -19 | -1.9% | 38,900 |
2022/11/28 | 1,041 | 1,043 | 1,022 | 1,022 | -17 | -1.6% | 41,700 |
2022/11/25 | 1,042 | 1,068 | 1,038 | 1,039 | -2 | -0.2% | 59,500 |
2022/11/24 | 1,042 | 1,046 | 1,031 | 1,041 | -2 | -0.2% | 41,500 |
2022/11/22 | 1,045 | 1,050 | 1,036 | 1,043 | -2 | -0.2% | 28,800 |
2022/11/21 | 1,024 | 1,045 | 1,024 | 1,045 | +25 | +2.5% | 30,300 |
2022/11/18 | 1,012 | 1,038 | 1,009 | 1,020 | +16 | +1.6% | 73,500 |
2022/11/17 | 1,012 | 1,026 | 1,004 | 1,004 | -21 | -2% | 34,100 |
2022/11/16 | 1,000 | 1,029 | 998 | 1,025 | +25 | +2.5% | 97,600 |
2022/11/15 | 997 | 1,022 | 997 | 1,000 | +5 | +0.5% | 94,400 |
2022/11/14 | 1,000 | 1,007 | 972 | 995 | -79 | -7.4% | 221,500 |
2022/11/11 | 1,088 | 1,089 | 1,058 | 1,074 | +11 | +1% | 111,700 |
2022/11/10 | 1,050 | 1,064 | 1,036 | 1,063 | +18 | +1.7% | 49,600 |
2022/11/09 | 1,055 | 1,061 | 1,040 | 1,045 | -4 | -0.4% | 49,000 |
2022/11/08 | 1,024 | 1,055 | 1,023 | 1,049 | +31 | +3% | 88,200 |
2022/11/07 | 1,020 | 1,024 | 1,010 | 1,018 | +12 | +1.2% | 21,400 |
2022/11/04 | 1,010 | 1,012 | 1,003 | 1,006 | -10 | -1% | 15,500 |
2022/11/02 | 1,024 | 1,032 | 1,016 | 1,016 | -17 | -1.6% | 34,000 |
2022/11/01 | 1,052 | 1,052 | 1,024 | 1,033 | -6 | -0.6% | 21,900 |
2022/10/31 | 1,040 | 1,055 | 1,036 | 1,039 | +19 | +1.9% | 29,900 |
2022/10/28 | 1,008 | 1,040 | 1,006 | 1,020 | ±0 | ±0% | 108,200 |
2022/10/27 | 1,009 | 1,026 | 1,002 | 1,020 | +10 | +1% | 25,600 |
2022/10/26 | 1,034 | 1,035 | 1,010 | 1,010 | -16 | -1.6% | 24,900 |
2022/10/25 | 1,013 | 1,026 | 998 | 1,026 | +20 | +2% | 39,400 |
2022/10/24 | 1,010 | 1,015 | 1,002 | 1,006 | +7 | +0.7% | 27,700 |
2022/10/21 | 1,004 | 1,015 | 999 | 999 | -7 | -0.7% | 27,700 |
2022/10/20 | 1,020 | 1,026 | 1,001 | 1,006 | -14 | -1.4% | 28,000 |
2022/10/19 | 1,028 | 1,035 | 1,018 | 1,020 | -5 | -0.5% | 35,500 |
2022/10/18 | 1,030 | 1,042 | 1,025 | 1,025 | -4 | -0.4% | 50,800 |
2022/10/17 | 997 | 1,029 | 992 | 1,029 | +29 | +2.9% | 49,100 |
2022/10/14 | 960 | 1,003 | 956 | 1,000 | +52 | +5.5% | 151,000 |
2022/10/13 | 940 | 953 | 928 | 948 | +4 | +0.4% | 47,000 |
2022/10/12 | 947 | 953 | 940 | 944 | -6 | -0.6% | 30,500 |
2022/10/11 | 965 | 970 | 950 | 950 | -23 | -2.4% | 32,200 |
2022/10/07 | 956 | 974 | 956 | 973 | +9 | +0.9% | 23,600 |
2022/10/06 | 947 | 969 | 947 | 964 | +18 | +1.9% | 39,300 |
451~
500
件表示中 / 2250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 | 99,500円 | -11.2% | -47.3% | 4.52% | 12.80倍 | 1.13倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやIoT、半導体の開発も手がける |
ファブリカHD | 185,500円 | +6.6% | +1.2% | 1.99% | 14.19倍 | 2.77倍 |
|
事前通知や督促など法人向けSMS送信サービスが主軸。中古車販売業務管理システムも展開 |
BSNメディア | 168,000円 | -1.2% | -6.7% | - | - | - |
|
新潟県下でラジオ・テレビを兼営するTBS系列局。情報処理サービスと放送の2本柱を展開 |
ROXX | 134,800円 | +69.9% | - | 0.00% | - | 280.25倍 |
|
- |
カウリス | 152,100円 | +36.8% | +58.0% | 0.00% | 31.24倍 | 8.54倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をSaaSで提供 |
市場注目の銘柄
チャート関連のコラム