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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 968 | 970 | 959 | 963 | -1 | -0.1% | 19,400 |
| 2022/07/21 | 954 | 967 | 942 | 964 | +9 | +0.9% | 53,100 |
| 2022/07/20 | 917 | 960 | 917 | 955 | +44 | +4.8% | 86,200 |
| 2022/07/19 | 905 | 911 | 901 | 911 | +9 | +1% | 17,400 |
| 2022/07/15 | 914 | 918 | 901 | 902 | -12 | -1.3% | 35,200 |
| 2022/07/14 | 914 | 916 | 907 | 914 | -5 | -0.5% | 24,700 |
| 2022/07/13 | 911 | 920 | 903 | 919 | +12 | +1.3% | 36,300 |
| 2022/07/12 | 920 | 920 | 903 | 907 | -20 | -2.2% | 36,200 |
| 2022/07/11 | 920 | 931 | 917 | 927 | +9 | +1% | 44,100 |
| 2022/07/08 | 924 | 938 | 917 | 918 | -10 | -1.1% | 48,300 |
| 2022/07/07 | 924 | 933 | 914 | 928 | +4 | +0.4% | 25,500 |
| 2022/07/06 | 915 | 926 | 912 | 924 | +13 | +1.4% | 24,800 |
| 2022/07/05 | 908 | 918 | 905 | 911 | +11 | +1.2% | 44,700 |
| 2022/07/04 | 903 | 908 | 893 | 900 | +5 | +0.6% | 28,100 |
| 2022/07/01 | 908 | 917 | 890 | 895 | -14 | -1.5% | 56,700 |
| 2022/06/30 | 921 | 925 | 909 | 909 | -11 | -1.2% | 44,400 |
| 2022/06/29 | 922 | 929 | 919 | 920 | -15 | -1.6% | 45,300 |
| 2022/06/28 | 934 | 935 | 920 | 935 | +4 | +0.4% | 29,800 |
| 2022/06/27 | 935 | 936 | 916 | 931 | +9 | +1% | 40,100 |
| 2022/06/24 | 907 | 922 | 905 | 922 | +23 | +2.6% | 44,400 |
| 2022/06/23 | 900 | 907 | 886 | 899 | +5 | +0.6% | 39,900 |
| 2022/06/22 | 920 | 920 | 893 | 894 | -26 | -2.8% | 47,900 |
| 2022/06/21 | 916 | 923 | 902 | 920 | +19 | +2.1% | 54,000 |
| 2022/06/20 | 935 | 935 | 886 | 901 | -19 | -2.1% | 57,500 |
| 2022/06/17 | 932 | 939 | 917 | 920 | -27 | -2.9% | 69,500 |
| 2022/06/16 | 974 | 976 | 947 | 947 | -14 | -1.5% | 40,900 |
| 2022/06/15 | 982 | 988 | 961 | 961 | -21 | -2.1% | 45,200 |
| 2022/06/14 | 992 | 995 | 971 | 982 | -13 | -1.3% | 52,100 |
| 2022/06/13 | 995 | 1,005 | 983 | 995 | -30 | -2.9% | 48,700 |
| 2022/06/10 | 1,037 | 1,043 | 1,025 | 1,025 | -19 | -1.8% | 46,000 |
| 2022/06/09 | 1,054 | 1,062 | 1,044 | 1,044 | -12 | -1.1% | 24,500 |
| 2022/06/08 | 1,059 | 1,074 | 1,052 | 1,056 | ±0 | ±0% | 19,200 |
| 2022/06/07 | 1,044 | 1,064 | 1,041 | 1,056 | +12 | +1.1% | 32,900 |
| 2022/06/06 | 1,023 | 1,055 | 1,023 | 1,044 | +9 | +0.9% | 28,500 |
| 2022/06/03 | 1,049 | 1,050 | 1,026 | 1,035 | -3 | -0.3% | 38,600 |
| 2022/06/02 | 1,049 | 1,049 | 1,033 | 1,038 | -16 | -1.5% | 22,800 |
| 2022/06/01 | 1,036 | 1,060 | 1,036 | 1,054 | +14 | +1.3% | 28,000 |
| 2022/05/31 | 1,060 | 1,064 | 1,037 | 1,040 | -20 | -1.9% | 34,600 |
| 2022/05/30 | 1,069 | 1,072 | 1,055 | 1,060 | +19 | +1.8% | 47,900 |
| 2022/05/27 | 1,063 | 1,066 | 1,031 | 1,041 | -19 | -1.8% | 28,900 |
| 2022/05/26 | 1,062 | 1,082 | 1,060 | 1,060 | -4 | -0.4% | 30,400 |
| 2022/05/25 | 1,084 | 1,084 | 1,056 | 1,064 | -1 | -0.1% | 44,000 |
| 2022/05/24 | 1,094 | 1,094 | 1,059 | 1,065 | -26 | -2.4% | 39,400 |
| 2022/05/23 | 1,075 | 1,094 | 1,075 | 1,091 | +22 | +2.1% | 27,400 |
| 2022/05/20 | 1,061 | 1,073 | 1,054 | 1,069 | +8 | +0.8% | 34,000 |
| 2022/05/19 | 1,048 | 1,074 | 1,042 | 1,061 | -4 | -0.4% | 38,500 |
| 2022/05/18 | 1,020 | 1,071 | 1,014 | 1,065 | +64 | +6.4% | 60,700 |
| 2022/05/17 | 985 | 1,010 | 979 | 1,001 | +16 | +1.6% | 47,900 |
| 2022/05/16 | 991 | 998 | 979 | 985 | +7 | +0.7% | 34,300 |
| 2022/05/13 | 954 | 986 | 954 | 978 | +28 | +2.9% | 39,900 |
551～
600
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
