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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,125 | 1,125 | 1,065 | 1,086 | -48 | -4.2% | 35,900 |
| 2025/07/01 | 1,133 | 1,147 | 1,133 | 1,134 | -13 | -1.1% | 3,200 |
| 2025/06/30 | 1,153 | 1,157 | 1,133 | 1,147 | +12 | +1.1% | 17,200 |
| 2025/06/27 | 1,164 | 1,168 | 1,135 | 1,135 | -26 | -2.2% | 18,100 |
| 2025/06/26 | 1,134 | 1,164 | 1,120 | 1,161 | +42 | +3.8% | 89,000 |
| 2025/06/25 | 1,098 | 1,120 | 1,087 | 1,119 | +22 | +2% | 23,500 |
| 2025/06/24 | 1,097 | 1,106 | 1,086 | 1,097 | -2 | -0.2% | 28,900 |
| 2025/06/23 | 1,082 | 1,114 | 1,077 | 1,099 | +17 | +1.6% | 14,400 |
| 2025/06/20 | 1,112 | 1,116 | 1,082 | 1,082 | -29 | -2.6% | 12,900 |
| 2025/06/19 | 1,136 | 1,136 | 1,110 | 1,111 | -24 | -2.1% | 16,600 |
| 2025/06/18 | 1,098 | 1,137 | 1,098 | 1,135 | +36 | +3.3% | 51,500 |
| 2025/06/17 | 1,092 | 1,099 | 1,086 | 1,099 | +22 | +2% | 8,800 |
| 2025/06/16 | 1,087 | 1,090 | 1,077 | 1,077 | +5 | +0.5% | 8,200 |
| 2025/06/13 | 1,095 | 1,104 | 1,071 | 1,072 | -25 | -2.3% | 12,600 |
| 2025/06/12 | 1,090 | 1,109 | 1,090 | 1,097 | +4 | +0.4% | 20,600 |
| 2025/06/11 | 1,082 | 1,099 | 1,082 | 1,093 | +5 | +0.5% | 9,300 |
| 2025/06/10 | 1,085 | 1,097 | 1,081 | 1,088 | +2 | +0.2% | 11,200 |
| 2025/06/09 | 1,089 | 1,098 | 1,086 | 1,086 | -5 | -0.5% | 4,300 |
| 2025/06/06 | 1,093 | 1,093 | 1,084 | 1,091 | -4 | -0.4% | 4,800 |
| 2025/06/05 | 1,103 | 1,106 | 1,093 | 1,095 | -5 | -0.5% | 19,100 |
| 2025/06/04 | 1,090 | 1,104 | 1,090 | 1,100 | +1 | +0.1% | 15,800 |
| 2025/06/03 | 1,074 | 1,100 | 1,074 | 1,099 | +18 | +1.7% | 13,600 |
| 2025/06/02 | 1,078 | 1,092 | 1,064 | 1,081 | +3 | +0.3% | 20,000 |
| 2025/05/30 | 1,087 | 1,088 | 1,078 | 1,078 | -9 | -0.8% | 10,200 |
| 2025/05/29 | 1,086 | 1,090 | 1,082 | 1,087 | +23 | +2.2% | 14,800 |
| 2025/05/28 | 1,069 | 1,081 | 1,060 | 1,064 | +7 | +0.7% | 14,100 |
| 2025/05/27 | 1,073 | 1,082 | 1,057 | 1,057 | -20 | -1.9% | 13,600 |
| 2025/05/26 | 1,064 | 1,088 | 1,064 | 1,077 | +17 | +1.6% | 36,300 |
| 2025/05/23 | 1,080 | 1,080 | 1,060 | 1,060 | -19 | -1.8% | 16,400 |
| 2025/05/22 | 1,081 | 1,085 | 1,069 | 1,079 | -14 | -1.3% | 9,700 |
| 2025/05/21 | 1,118 | 1,118 | 1,089 | 1,093 | -32 | -2.8% | 22,300 |
| 2025/05/20 | 1,096 | 1,130 | 1,088 | 1,125 | +16 | +1.4% | 28,500 |
| 2025/05/19 | 1,086 | 1,109 | 1,084 | 1,109 | +23 | +2.1% | 22,700 |
| 2025/05/16 | 1,113 | 1,113 | 1,084 | 1,086 | -27 | -2.4% | 23,700 |
| 2025/05/15 | 1,070 | 1,113 | 1,052 | 1,113 | +30 | +2.8% | 115,900 |
| 2025/05/14 | 1,083 | 1,083 | 1,083 | 1,083 | +150 | +16.1% | 31,400 |
| 2025/05/13 | 937 | 949 | 922 | 933 | +16 | +1.7% | 30,700 |
| 2025/05/12 | 884 | 940 | 883 | 917 | +39 | +4.4% | 50,200 |
| 2025/05/09 | 880 | 887 | 876 | 878 | -4 | -0.5% | 3,600 |
| 2025/05/08 | 872 | 882 | 872 | 882 | +11 | +1.3% | 1,800 |
| 2025/05/07 | 885 | 885 | 870 | 871 | -7 | -0.8% | 4,100 |
| 2025/05/02 | 860 | 878 | 860 | 878 | +18 | +2.1% | 1,300 |
| 2025/05/01 | 866 | 868 | 860 | 860 | -5 | -0.6% | 2,700 |
| 2025/04/30 | 872 | 878 | 861 | 865 | -14 | -1.6% | 2,000 |
| 2025/04/28 | 893 | 893 | 878 | 879 | -6 | -0.7% | 7,800 |
| 2025/04/25 | 839 | 885 | 839 | 885 | +47 | +5.6% | 25,900 |
| 2025/04/24 | 842 | 846 | 837 | 838 | ±0 | ±0% | 7,700 |
| 2025/04/23 | 835 | 842 | 835 | 838 | +4 | +0.5% | 7,400 |
| 2025/04/22 | 833 | 834 | 830 | 834 | +1 | +0.1% | 7,500 |
| 2025/04/21 | 835 | 853 | 833 | 833 | -2 | -0.2% | 1,400 |
51～
100
件表示中 / 2471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 | 123,300円 | +112.4% | - | 3.57% | 9.77倍 | 1.36倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| ＡＩｉｎｓｉｄｅ | 316,000円 | +14.8% | -5.9% | 0.00% | 49.58倍 | 2.76倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| Ａｉｍｉｎｇ | 26,800円 | +5.4% | - | 0.00% | 8.34倍 | 1.88倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ｔｒｉｐｌａ | 210,500円 | +48.4% | +114.6% | 0.00% | 30.77倍 | 9.43倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| オリコン | 81,800円 | +22.1% | +3.6% | 4.40% | 10.94倍 | 1.86倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
