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 |
---|---|---|---|---|---|---|---|
2021/09/28 | 1,146 | 1,146 | 1,126 | 1,143 | -6 | -0.5% | 43,500 |
2021/09/27 | 1,165 | 1,165 | 1,137 | 1,149 | +6 | +0.5% | 39,700 |
2021/09/24 | 1,136 | 1,150 | 1,135 | 1,143 | +23 | +2.1% | 32,400 |
2021/09/22 | 1,121 | 1,125 | 1,110 | 1,120 | -8 | -0.7% | 51,300 |
2021/09/21 | 1,150 | 1,150 | 1,119 | 1,128 | -30 | -2.6% | 41,700 |
2021/09/17 | 1,142 | 1,158 | 1,139 | 1,158 | +11 | +1% | 37,800 |
2021/09/16 | 1,149 | 1,158 | 1,134 | 1,147 | -1 | -0.1% | 43,800 |
2021/09/15 | 1,170 | 1,170 | 1,147 | 1,148 | -17 | -1.5% | 63,000 |
2021/09/14 | 1,140 | 1,165 | 1,138 | 1,165 | +20 | +1.7% | 42,900 |
2021/09/13 | 1,142 | 1,148 | 1,132 | 1,145 | ±0 | ±0% | 32,300 |
2021/09/10 | 1,116 | 1,145 | 1,116 | 1,145 | +23 | +2% | 43,900 |
2021/09/09 | 1,122 | 1,125 | 1,113 | 1,122 | -1 | -0.1% | 25,400 |
2021/09/08 | 1,115 | 1,138 | 1,115 | 1,123 | -4 | -0.4% | 43,600 |
2021/09/07 | 1,128 | 1,129 | 1,117 | 1,127 | +6 | +0.5% | 26,000 |
2021/09/06 | 1,112 | 1,124 | 1,108 | 1,121 | +9 | +0.8% | 29,400 |
2021/09/03 | 1,096 | 1,123 | 1,090 | 1,112 | +8 | +0.7% | 37,200 |
2021/09/02 | 1,128 | 1,128 | 1,101 | 1,104 | -26 | -2.3% | 22,700 |
2021/09/01 | 1,120 | 1,130 | 1,099 | 1,130 | +22 | +2% | 35,400 |
2021/08/31 | 1,120 | 1,120 | 1,106 | 1,108 | -7 | -0.6% | 31,700 |
2021/08/30 | 1,114 | 1,124 | 1,109 | 1,115 | +16 | +1.5% | 32,700 |
2021/08/27 | 1,110 | 1,110 | 1,083 | 1,099 | -4 | -0.4% | 29,000 |
2021/08/26 | 1,080 | 1,107 | 1,080 | 1,103 | +18 | +1.7% | 34,000 |
2021/08/25 | 1,081 | 1,093 | 1,080 | 1,085 | +6 | +0.6% | 35,900 |
2021/08/24 | 1,046 | 1,090 | 1,046 | 1,079 | +30 | +2.9% | 45,000 |
2021/08/23 | 1,013 | 1,065 | 1,013 | 1,049 | +37 | +3.7% | 79,100 |
2021/08/20 | 1,045 | 1,063 | 1,002 | 1,012 | -33 | -3.2% | 150,100 |
2021/08/19 | 1,056 | 1,067 | 1,045 | 1,045 | -14 | -1.3% | 38,900 |
2021/08/18 | 1,040 | 1,061 | 1,023 | 1,059 | +21 | +2% | 51,500 |
2021/08/17 | 1,083 | 1,083 | 1,036 | 1,038 | -35 | -3.3% | 51,400 |
2021/08/16 | 1,091 | 1,094 | 1,073 | 1,073 | -18 | -1.6% | 46,400 |
2021/08/13 | 1,093 | 1,093 | 1,077 | 1,091 | +1 | +0.1% | 31,600 |
2021/08/12 | 1,083 | 1,108 | 1,074 | 1,090 | +9 | +0.8% | 44,800 |
2021/08/11 | 1,118 | 1,145 | 1,074 | 1,081 | -39 | -3.5% | 113,400 |
2021/08/10 | 1,081 | 1,122 | 1,081 | 1,120 | +25 | +2.3% | 83,700 |
2021/08/06 | 1,083 | 1,110 | 1,083 | 1,095 | +20 | +1.9% | 43,000 |
2021/08/05 | 1,080 | 1,096 | 1,075 | 1,075 | -11 | -1% | 26,900 |
2021/08/04 | 1,111 | 1,111 | 1,085 | 1,086 | -25 | -2.3% | 36,000 |
2021/08/03 | 1,117 | 1,128 | 1,105 | 1,111 | -12 | -1.1% | 26,300 |
2021/08/02 | 1,104 | 1,124 | 1,100 | 1,123 | +25 | +2.3% | 29,300 |
2021/07/30 | 1,112 | 1,112 | 1,087 | 1,098 | -17 | -1.5% | 49,100 |
2021/07/29 | 1,100 | 1,115 | 1,092 | 1,115 | +22 | +2% | 30,900 |
2021/07/28 | 1,118 | 1,120 | 1,090 | 1,093 | -33 | -2.9% | 35,200 |
2021/07/27 | 1,116 | 1,126 | 1,103 | 1,126 | +17 | +1.5% | 26,100 |
2021/07/26 | 1,128 | 1,128 | 1,103 | 1,109 | +11 | +1% | 31,500 |
2021/07/21 | 1,111 | 1,120 | 1,085 | 1,098 | -12 | -1.1% | 85,200 |
2021/07/20 | 1,105 | 1,125 | 1,100 | 1,110 | +2 | +0.2% | 44,400 |
2021/07/19 | 1,129 | 1,129 | 1,093 | 1,108 | -21 | -1.9% | 54,600 |
2021/07/16 | 1,134 | 1,141 | 1,124 | 1,129 | -5 | -0.4% | 21,300 |
2021/07/15 | 1,165 | 1,165 | 1,132 | 1,134 | -28 | -2.4% | 23,200 |
2021/07/14 | 1,140 | 1,165 | 1,139 | 1,162 | +19 | +1.7% | 34,700 |
751~
800
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