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 |
---|---|---|---|---|---|---|---|
2021/02/16 | 1,357 | 1,368 | 1,343 | 1,346 | -6 | -0.4% | 72,700 |
2021/02/15 | 1,353 | 1,370 | 1,346 | 1,352 | -14 | -1% | 53,800 |
2021/02/12 | 1,376 | 1,376 | 1,345 | 1,366 | -10 | -0.7% | 55,900 |
2021/02/10 | 1,353 | 1,386 | 1,341 | 1,376 | +24 | +1.8% | 78,900 |
2021/02/09 | 1,393 | 1,396 | 1,341 | 1,352 | -38 | -2.7% | 168,000 |
2021/02/08 | 1,408 | 1,417 | 1,367 | 1,390 | -174 | -11.1% | 314,600 |
2021/02/05 | 1,569 | 1,581 | 1,528 | 1,564 | +2 | +0.1% | 99,000 |
2021/02/04 | 1,538 | 1,562 | 1,511 | 1,562 | +24 | +1.6% | 53,900 |
2021/02/03 | 1,536 | 1,554 | 1,530 | 1,538 | +2 | +0.1% | 42,200 |
2021/02/02 | 1,486 | 1,540 | 1,478 | 1,536 | +54 | +3.6% | 48,800 |
2021/02/01 | 1,470 | 1,502 | 1,460 | 1,482 | +18 | +1.2% | 41,600 |
2021/01/29 | 1,517 | 1,522 | 1,462 | 1,464 | -68 | -4.4% | 88,400 |
2021/01/28 | 1,455 | 1,534 | 1,440 | 1,532 | +22 | +1.5% | 130,100 |
2021/01/27 | 1,505 | 1,522 | 1,493 | 1,510 | ±0 | ±0% | 42,700 |
2021/01/26 | 1,564 | 1,564 | 1,497 | 1,510 | -54 | -3.5% | 105,900 |
2021/01/25 | 1,619 | 1,620 | 1,540 | 1,564 | -32 | -2% | 81,600 |
2021/01/22 | 1,554 | 1,628 | 1,554 | 1,596 | +40 | +2.6% | 127,700 |
2021/01/21 | 1,506 | 1,559 | 1,500 | 1,556 | +51 | +3.4% | 85,300 |
2021/01/20 | 1,501 | 1,521 | 1,487 | 1,505 | ±0 | ±0% | 80,300 |
2021/01/19 | 1,503 | 1,541 | 1,500 | 1,505 | -10 | -0.7% | 54,500 |
2021/01/18 | 1,520 | 1,537 | 1,459 | 1,515 | -44 | -2.8% | 120,400 |
2021/01/15 | 1,572 | 1,590 | 1,548 | 1,559 | -12 | -0.8% | 55,400 |
2021/01/14 | 1,566 | 1,593 | 1,550 | 1,571 | -17 | -1.1% | 85,800 |
2021/01/13 | 1,556 | 1,593 | 1,556 | 1,588 | +17 | +1.1% | 44,500 |
2021/01/12 | 1,615 | 1,615 | 1,549 | 1,571 | -49 | -3% | 87,500 |
2021/01/08 | 1,570 | 1,623 | 1,542 | 1,620 | +73 | +4.7% | 152,500 |
2021/01/07 | 1,575 | 1,582 | 1,525 | 1,547 | -39 | -2.5% | 116,800 |
2021/01/06 | 1,560 | 1,586 | 1,528 | 1,586 | +31 | +2% | 121,100 |
2021/01/05 | 1,620 | 1,650 | 1,551 | 1,555 | -77 | -4.7% | 203,400 |
2021/01/04 | 1,685 | 1,685 | 1,597 | 1,632 | -64 | -3.8% | 129,500 |
2020/12/30 | 1,680 | 1,750 | 1,656 | 1,696 | +16 | +1% | 85,800 |
2020/12/29 | 1,700 | 1,706 | 1,654 | 1,680 | -19 | -1.1% | 78,800 |
2020/12/28 | 1,777 | 1,777 | 1,647 | 1,699 | -38 | -2.2% | 189,200 |
2020/12/25 | 1,665 | 1,748 | 1,619 | 1,737 | +75 | +4.5% | 118,200 |
2020/12/24 | 1,620 | 1,682 | 1,620 | 1,662 | +39 | +2.4% | 84,700 |
2020/12/23 | 1,600 | 1,664 | 1,595 | 1,623 | +48 | +3% | 138,200 |
2020/12/22 | 1,612 | 1,667 | 1,564 | 1,575 | -77 | -4.7% | 263,000 |
2020/12/21 | 1,712 | 1,737 | 1,630 | 1,652 | -30 | -1.8% | 220,400 |
2020/12/18 | 1,590 | 1,682 | 1,557 | 1,682 | +68 | +4.2% | 330,000 |
2020/12/17 | 1,509 | 1,633 | 1,485 | 1,614 | +141 | +9.6% | 414,500 |
2020/12/16 | 1,520 | 1,650 | 1,446 | 1,473 | +95 | +6.9% | 328,500 |
2020/12/15 | 1,369 | 1,416 | 1,365 | 1,378 | +2 | +0.1% | 61,700 |
2020/12/14 | 1,273 | 1,377 | 1,273 | 1,376 | +120 | +9.6% | 129,800 |
2020/12/11 | 1,228 | 1,262 | 1,228 | 1,256 | +28 | +2.3% | 33,800 |
2020/12/10 | 1,225 | 1,236 | 1,218 | 1,228 | -4 | -0.3% | 46,700 |
2020/12/09 | 1,238 | 1,242 | 1,215 | 1,232 | -3 | -0.2% | 24,100 |
2020/12/08 | 1,215 | 1,250 | 1,215 | 1,235 | +10 | +0.8% | 23,200 |
2020/12/07 | 1,245 | 1,245 | 1,205 | 1,225 | -30 | -2.4% | 41,600 |
2020/12/04 | 1,304 | 1,304 | 1,236 | 1,255 | -19 | -1.5% | 37,000 |
2020/12/03 | 1,325 | 1,325 | 1,259 | 1,274 | -54 | -4.1% | 52,500 |
901~
950
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