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 |
---|---|---|---|---|---|---|---|
2021/12/09 | 1,224 | 1,235 | 1,211 | 1,226 | +2 | +0.2% | 46,200 |
2021/12/08 | 1,222 | 1,224 | 1,205 | 1,224 | +8 | +0.7% | 57,000 |
2021/12/07 | 1,180 | 1,216 | 1,168 | 1,216 | +62 | +5.4% | 61,500 |
2021/12/06 | 1,133 | 1,163 | 1,123 | 1,154 | +27 | +2.4% | 39,300 |
2021/12/03 | 1,100 | 1,134 | 1,088 | 1,127 | +44 | +4.1% | 66,600 |
2021/12/02 | 1,114 | 1,125 | 1,080 | 1,083 | -47 | -4.2% | 65,800 |
2021/12/01 | 1,126 | 1,141 | 1,100 | 1,130 | -10 | -0.9% | 77,400 |
2021/11/30 | 1,159 | 1,170 | 1,136 | 1,140 | +2 | +0.2% | 53,000 |
2021/11/29 | 1,149 | 1,173 | 1,133 | 1,138 | -24 | -2.1% | 55,700 |
2021/11/26 | 1,175 | 1,175 | 1,153 | 1,162 | -3 | -0.3% | 54,400 |
2021/11/25 | 1,172 | 1,183 | 1,150 | 1,165 | -7 | -0.6% | 77,300 |
2021/11/24 | 1,200 | 1,220 | 1,155 | 1,172 | -42 | -3.5% | 86,900 |
2021/11/22 | 1,193 | 1,225 | 1,181 | 1,214 | +21 | +1.8% | 52,400 |
2021/11/19 | 1,175 | 1,204 | 1,169 | 1,193 | +26 | +2.2% | 50,300 |
2021/11/18 | 1,197 | 1,197 | 1,151 | 1,167 | -30 | -2.5% | 103,000 |
2021/11/17 | 1,211 | 1,235 | 1,193 | 1,197 | -25 | -2% | 79,600 |
2021/11/16 | 1,190 | 1,222 | 1,185 | 1,222 | +27 | +2.3% | 93,300 |
2021/11/15 | 1,207 | 1,207 | 1,161 | 1,195 | -15 | -1.2% | 153,400 |
2021/11/12 | 1,036 | 1,260 | 1,036 | 1,210 | +178 | +17.2% | 630,400 |
2021/11/11 | 1,036 | 1,043 | 1,028 | 1,032 | -5 | -0.5% | 13,600 |
2021/11/10 | 1,043 | 1,050 | 1,033 | 1,037 | -14 | -1.3% | 31,700 |
2021/11/09 | 1,058 | 1,065 | 1,047 | 1,051 | -4 | -0.4% | 23,000 |
2021/11/08 | 1,061 | 1,062 | 1,048 | 1,055 | -6 | -0.6% | 21,900 |
2021/11/05 | 1,070 | 1,070 | 1,060 | 1,061 | -9 | -0.8% | 11,600 |
2021/11/04 | 1,073 | 1,073 | 1,062 | 1,070 | +8 | +0.8% | 20,900 |
2021/11/02 | 1,051 | 1,069 | 1,050 | 1,062 | +8 | +0.8% | 21,300 |
2021/11/01 | 1,060 | 1,060 | 1,046 | 1,054 | -1 | -0.1% | 24,200 |
2021/10/29 | 1,063 | 1,063 | 1,043 | 1,055 | -8 | -0.8% | 12,800 |
2021/10/28 | 1,035 | 1,063 | 1,032 | 1,063 | +19 | +1.8% | 29,700 |
2021/10/27 | 1,045 | 1,048 | 1,042 | 1,044 | -1 | -0.1% | 7,200 |
2021/10/26 | 1,038 | 1,048 | 1,032 | 1,045 | +21 | +2.1% | 37,400 |
2021/10/25 | 1,040 | 1,042 | 1,021 | 1,024 | -25 | -2.4% | 39,800 |
2021/10/22 | 1,050 | 1,061 | 1,040 | 1,049 | -1 | -0.1% | 19,700 |
2021/10/21 | 1,054 | 1,064 | 1,047 | 1,050 | -4 | -0.4% | 21,900 |
2021/10/20 | 1,061 | 1,071 | 1,050 | 1,054 | -6 | -0.6% | 31,300 |
2021/10/19 | 1,061 | 1,066 | 1,060 | 1,060 | -6 | -0.6% | 8,500 |
2021/10/18 | 1,070 | 1,076 | 1,062 | 1,066 | +3 | +0.3% | 15,300 |
2021/10/15 | 1,049 | 1,063 | 1,044 | 1,063 | +25 | +2.4% | 25,400 |
2021/10/14 | 1,031 | 1,045 | 1,028 | 1,038 | +11 | +1.1% | 24,000 |
2021/10/13 | 1,038 | 1,039 | 1,023 | 1,027 | -11 | -1.1% | 55,500 |
2021/10/12 | 1,066 | 1,066 | 1,037 | 1,038 | -28 | -2.6% | 29,700 |
2021/10/11 | 1,059 | 1,072 | 1,048 | 1,066 | +7 | +0.7% | 24,800 |
2021/10/08 | 1,053 | 1,072 | 1,052 | 1,059 | +7 | +0.7% | 32,200 |
2021/10/07 | 1,038 | 1,066 | 1,037 | 1,052 | +20 | +1.9% | 33,500 |
2021/10/06 | 1,040 | 1,059 | 1,028 | 1,032 | -3 | -0.3% | 59,900 |
2021/10/05 | 1,051 | 1,064 | 1,028 | 1,035 | -28 | -2.6% | 76,600 |
2021/10/04 | 1,082 | 1,092 | 1,060 | 1,063 | -17 | -1.6% | 48,500 |
2021/10/01 | 1,090 | 1,097 | 1,070 | 1,080 | -23 | -2.1% | 45,900 |
2021/09/30 | 1,120 | 1,120 | 1,096 | 1,103 | -4 | -0.4% | 41,100 |
2021/09/29 | 1,115 | 1,117 | 1,096 | 1,107 | -36 | -3.1% | 48,700 |
701~
750
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