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 |
---|---|---|---|---|---|---|---|
2021/07/13 | 1,164 | 1,170 | 1,141 | 1,143 | -21 | -1.8% | 43,500 |
2021/07/12 | 1,149 | 1,165 | 1,149 | 1,164 | +30 | +2.6% | 29,000 |
2021/07/09 | 1,120 | 1,137 | 1,108 | 1,134 | +6 | +0.5% | 48,300 |
2021/07/08 | 1,149 | 1,149 | 1,124 | 1,128 | -21 | -1.8% | 41,000 |
2021/07/07 | 1,175 | 1,182 | 1,149 | 1,149 | -27 | -2.3% | 50,500 |
2021/07/06 | 1,197 | 1,197 | 1,175 | 1,176 | -4 | -0.3% | 24,200 |
2021/07/05 | 1,185 | 1,195 | 1,180 | 1,180 | -16 | -1.3% | 32,200 |
2021/07/02 | 1,183 | 1,202 | 1,175 | 1,196 | +13 | +1.1% | 33,400 |
2021/07/01 | 1,203 | 1,203 | 1,182 | 1,183 | -20 | -1.7% | 42,300 |
2021/06/30 | 1,207 | 1,215 | 1,200 | 1,203 | -16 | -1.3% | 41,900 |
2021/06/29 | 1,220 | 1,222 | 1,203 | 1,219 | -5 | -0.4% | 59,200 |
2021/06/28 | 1,200 | 1,226 | 1,196 | 1,224 | +28 | +2.3% | 63,900 |
2021/06/25 | 1,200 | 1,207 | 1,190 | 1,196 | -3 | -0.3% | 45,000 |
2021/06/24 | 1,211 | 1,217 | 1,199 | 1,199 | -11 | -0.9% | 39,000 |
2021/06/23 | 1,216 | 1,220 | 1,199 | 1,210 | -9 | -0.7% | 33,800 |
2021/06/22 | 1,203 | 1,222 | 1,195 | 1,219 | +37 | +3.1% | 67,000 |
2021/06/21 | 1,195 | 1,195 | 1,171 | 1,182 | -24 | -2% | 82,700 |
2021/06/18 | 1,227 | 1,230 | 1,204 | 1,206 | -19 | -1.6% | 54,200 |
2021/06/17 | 1,224 | 1,225 | 1,212 | 1,225 | +1 | +0.1% | 37,900 |
2021/06/16 | 1,229 | 1,234 | 1,211 | 1,224 | -9 | -0.7% | 107,100 |
2021/06/15 | 1,242 | 1,242 | 1,221 | 1,233 | +1 | +0.1% | 71,900 |
2021/06/14 | 1,240 | 1,245 | 1,224 | 1,232 | ±0 | ±0% | 67,800 |
2021/06/11 | 1,245 | 1,256 | 1,229 | 1,232 | -9 | -0.7% | 115,700 |
2021/06/10 | 1,212 | 1,241 | 1,203 | 1,241 | +32 | +2.6% | 109,300 |
2021/06/09 | 1,204 | 1,221 | 1,201 | 1,209 | +2 | +0.2% | 116,800 |
2021/06/08 | 1,231 | 1,232 | 1,204 | 1,207 | -24 | -1.9% | 235,600 |
2021/06/07 | 1,225 | 1,244 | 1,216 | 1,231 | -4 | -0.3% | 246,200 |
2021/06/04 | 1,260 | 1,277 | 1,227 | 1,235 | -7 | -0.6% | 80,200 |
2021/06/03 | 1,243 | 1,252 | 1,231 | 1,242 | +12 | +1% | 46,800 |
2021/06/02 | 1,224 | 1,246 | 1,223 | 1,230 | +9 | +0.7% | 122,600 |
2021/06/01 | 1,270 | 1,270 | 1,221 | 1,221 | -49 | -3.9% | 349,200 |
2021/05/31 | 1,284 | 1,290 | 1,261 | 1,270 | -2 | -0.2% | 55,300 |
2021/05/28 | 1,266 | 1,283 | 1,246 | 1,272 | +23 | +1.8% | 74,000 |
2021/05/27 | 1,277 | 1,277 | 1,249 | 1,249 | -14 | -1.1% | 39,100 |
2021/05/26 | 1,269 | 1,284 | 1,262 | 1,263 | -6 | -0.5% | 61,100 |
2021/05/25 | 1,293 | 1,313 | 1,269 | 1,269 | -6 | -0.5% | 125,300 |
2021/05/24 | 1,325 | 1,345 | 1,252 | 1,275 | -170 | -11.8% | 252,300 |
2021/05/21 | 1,434 | 1,455 | 1,431 | 1,445 | +1 | +0.1% | 24,000 |
2021/05/20 | 1,401 | 1,450 | 1,401 | 1,444 | +36 | +2.6% | 44,000 |
2021/05/19 | 1,412 | 1,438 | 1,402 | 1,408 | -4 | -0.3% | 24,500 |
2021/05/18 | 1,412 | 1,431 | 1,401 | 1,412 | -12 | -0.8% | 27,000 |
2021/05/17 | 1,482 | 1,492 | 1,421 | 1,424 | -58 | -3.9% | 85,700 |
2021/05/14 | 1,371 | 1,491 | 1,362 | 1,482 | +131 | +9.7% | 133,100 |
2021/05/13 | 1,326 | 1,386 | 1,310 | 1,351 | -15 | -1.1% | 67,700 |
2021/05/12 | 1,430 | 1,441 | 1,336 | 1,366 | -75 | -5.2% | 120,100 |
2021/05/11 | 1,444 | 1,454 | 1,434 | 1,441 | -18 | -1.2% | 40,900 |
2021/05/10 | 1,479 | 1,479 | 1,439 | 1,459 | -1 | -0.1% | 20,700 |
2021/05/07 | 1,454 | 1,470 | 1,439 | 1,460 | +7 | +0.5% | 33,000 |
2021/05/06 | 1,431 | 1,462 | 1,404 | 1,453 | +43 | +3% | 47,900 |
2021/04/30 | 1,414 | 1,421 | 1,403 | 1,410 | -17 | -1.2% | 26,600 |
801~
850
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