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 |
---|---|---|---|---|---|---|---|
2020/12/02 | 1,346 | 1,346 | 1,320 | 1,328 | -9 | -0.7% | 39,400 |
2020/12/01 | 1,320 | 1,348 | 1,309 | 1,337 | +17 | +1.3% | 47,200 |
2020/11/30 | 1,336 | 1,343 | 1,317 | 1,320 | -5 | -0.4% | 59,500 |
2020/11/27 | 1,297 | 1,336 | 1,295 | 1,325 | +45 | +3.5% | 89,800 |
2020/11/26 | 1,306 | 1,311 | 1,275 | 1,280 | -11 | -0.9% | 52,100 |
2020/11/25 | 1,277 | 1,320 | 1,263 | 1,291 | +15 | +1.2% | 70,200 |
2020/11/24 | 1,270 | 1,295 | 1,264 | 1,276 | +21 | +1.7% | 70,100 |
2020/11/20 | 1,269 | 1,269 | 1,241 | 1,255 | -14 | -1.1% | 17,500 |
2020/11/19 | 1,251 | 1,271 | 1,207 | 1,269 | +21 | +1.7% | 54,900 |
2020/11/18 | 1,289 | 1,289 | 1,220 | 1,248 | -36 | -2.8% | 51,200 |
2020/11/17 | 1,298 | 1,306 | 1,262 | 1,284 | -23 | -1.8% | 93,000 |
2020/11/16 | 1,190 | 1,313 | 1,180 | 1,307 | +157 | +13.7% | 191,500 |
2020/11/13 | 1,148 | 1,158 | 1,133 | 1,150 | -2 | -0.2% | 42,000 |
2020/11/12 | 1,161 | 1,166 | 1,136 | 1,152 | -8 | -0.7% | 27,500 |
2020/11/11 | 1,148 | 1,160 | 1,123 | 1,160 | +23 | +2% | 46,400 |
2020/11/10 | 1,164 | 1,164 | 1,120 | 1,137 | -17 | -1.5% | 38,400 |
2020/11/09 | 1,136 | 1,163 | 1,136 | 1,154 | +18 | +1.6% | 22,800 |
2020/11/06 | 1,130 | 1,145 | 1,117 | 1,136 | -2 | -0.2% | 42,000 |
2020/11/05 | 1,111 | 1,144 | 1,108 | 1,138 | +24 | +2.2% | 32,900 |
2020/11/04 | 1,090 | 1,124 | 1,089 | 1,114 | +24 | +2.2% | 35,200 |
2020/11/02 | 1,077 | 1,096 | 1,050 | 1,090 | +13 | +1.2% | 50,500 |
2020/10/30 | 1,129 | 1,129 | 1,060 | 1,077 | -53 | -4.7% | 58,900 |
2020/10/29 | 1,113 | 1,140 | 1,107 | 1,130 | -10 | -0.9% | 27,400 |
2020/10/28 | 1,147 | 1,156 | 1,112 | 1,140 | -19 | -1.6% | 23,400 |
2020/10/27 | 1,112 | 1,163 | 1,099 | 1,159 | +29 | +2.6% | 46,200 |
2020/10/26 | 1,184 | 1,185 | 1,106 | 1,130 | -43 | -3.7% | 72,700 |
2020/10/23 | 1,174 | 1,180 | 1,136 | 1,173 | -1 | -0.1% | 44,100 |
2020/10/22 | 1,222 | 1,222 | 1,155 | 1,174 | -61 | -4.9% | 83,200 |
2020/10/21 | 1,201 | 1,250 | 1,201 | 1,235 | +31 | +2.6% | 41,900 |
2020/10/20 | 1,202 | 1,221 | 1,197 | 1,204 | -1 | -0.1% | 25,900 |
2020/10/19 | 1,190 | 1,207 | 1,176 | 1,205 | +30 | +2.6% | 37,800 |
2020/10/16 | 1,202 | 1,213 | 1,165 | 1,175 | -30 | -2.5% | 51,900 |
2020/10/15 | 1,238 | 1,259 | 1,198 | 1,205 | -44 | -3.5% | 80,500 |
2020/10/14 | 1,250 | 1,271 | 1,244 | 1,249 | -9 | -0.7% | 35,200 |
2020/10/13 | 1,286 | 1,290 | 1,250 | 1,258 | -22 | -1.7% | 54,400 |
2020/10/12 | 1,229 | 1,283 | 1,229 | 1,280 | +36 | +2.9% | 55,100 |
2020/10/09 | 1,238 | 1,249 | 1,223 | 1,244 | +15 | +1.2% | 32,900 |
2020/10/08 | 1,255 | 1,266 | 1,219 | 1,229 | -17 | -1.4% | 71,700 |
2020/10/07 | 1,243 | 1,298 | 1,240 | 1,246 | -9 | -0.7% | 66,200 |
2020/10/06 | 1,260 | 1,272 | 1,242 | 1,255 | -11 | -0.9% | 48,900 |
2020/10/05 | 1,230 | 1,266 | 1,230 | 1,266 | +44 | +3.6% | 40,600 |
2020/10/02 | 1,233 | 1,252 | 1,205 | 1,222 | - | - | 86,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,266 | 1,266 | 1,212 | 1,216 | -43 | -3.4% | 47,800 |
2020/09/29 | 1,252 | 1,270 | 1,237 | 1,259 | -7 | -0.6% | 61,400 |
2020/09/28 | 1,286 | 1,287 | 1,230 | 1,266 | +10 | +0.8% | 91,500 |
2020/09/25 | 1,236 | 1,275 | 1,236 | 1,256 | +28 | +2.3% | 63,700 |
2020/09/24 | 1,290 | 1,290 | 1,179 | 1,228 | -68 | -5.2% | 120,300 |
2020/09/23 | 1,262 | 1,302 | 1,231 | 1,296 | +16 | +1.3% | 88,000 |
2020/09/18 | 1,302 | 1,317 | 1,260 | 1,280 | -33 | -2.5% | 86,400 |
951~
1000
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