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 |
---|---|---|---|---|---|---|---|
2020/09/17 | 1,265 | 1,337 | 1,265 | 1,313 | +34 | +2.7% | 140,700 |
2020/09/16 | 1,250 | 1,287 | 1,249 | 1,279 | +43 | +3.5% | 81,400 |
2020/09/15 | 1,220 | 1,236 | 1,192 | 1,236 | +29 | +2.4% | 53,100 |
2020/09/14 | 1,159 | 1,218 | 1,151 | 1,207 | +53 | +4.6% | 68,600 |
2020/09/11 | 1,116 | 1,156 | 1,111 | 1,154 | +26 | +2.3% | 39,600 |
2020/09/10 | 1,150 | 1,158 | 1,122 | 1,128 | -8 | -0.7% | 33,100 |
2020/09/09 | 1,120 | 1,143 | 1,090 | 1,136 | -18 | -1.6% | 96,700 |
2020/09/08 | 1,175 | 1,194 | 1,135 | 1,154 | +5 | +0.4% | 99,700 |
2020/09/07 | 1,111 | 1,184 | 1,111 | 1,149 | +59 | +5.4% | 123,800 |
2020/09/04 | 1,034 | 1,250 | 1,034 | 1,090 | +28 | +2.6% | 254,600 |
2020/09/03 | 1,060 | 1,070 | 1,043 | 1,062 | +10 | +1% | 32,200 |
2020/09/02 | 1,062 | 1,076 | 1,041 | 1,052 | -18 | -1.7% | 29,300 |
2020/09/01 | 1,066 | 1,073 | 1,057 | 1,070 | +4 | +0.4% | 23,200 |
2020/08/31 | 1,046 | 1,089 | 1,046 | 1,066 | +25 | +2.4% | 34,900 |
2020/08/28 | 1,066 | 1,076 | 1,021 | 1,041 | -19 | -1.8% | 49,200 |
2020/08/27 | 1,094 | 1,094 | 1,055 | 1,060 | -34 | -3.1% | 24,200 |
2020/08/26 | 1,062 | 1,094 | 1,055 | 1,094 | +35 | +3.3% | 35,200 |
2020/08/25 | 1,089 | 1,089 | 1,054 | 1,059 | -14 | -1.3% | 23,600 |
2020/08/24 | 1,053 | 1,074 | 1,040 | 1,073 | +23 | +2.2% | 30,600 |
2020/08/21 | 1,047 | 1,063 | 1,040 | 1,050 | +3 | +0.3% | 22,700 |
2020/08/20 | 1,078 | 1,080 | 1,039 | 1,047 | -31 | -2.9% | 21,200 |
2020/08/19 | 1,039 | 1,078 | 1,034 | 1,078 | +39 | +3.8% | 37,100 |
2020/08/18 | 1,042 | 1,047 | 1,035 | 1,039 | -13 | -1.2% | 24,600 |
2020/08/17 | 1,055 | 1,067 | 1,037 | 1,052 | -3 | -0.3% | 26,200 |
2020/08/14 | 1,055 | 1,068 | 1,052 | 1,055 | +4 | +0.4% | 20,700 |
2020/08/13 | 1,048 | 1,067 | 1,046 | 1,051 | +13 | +1.3% | 40,900 |
2020/08/12 | 1,035 | 1,043 | 1,005 | 1,038 | -87 | -7.7% | 109,000 |
2020/08/11 | 1,127 | 1,127 | 1,103 | 1,125 | +25 | +2.3% | 31,800 |
2020/08/07 | 1,118 | 1,118 | 1,084 | 1,100 | ±0 | ±0% | 17,600 |
2020/08/06 | 1,100 | 1,114 | 1,080 | 1,100 | -2 | -0.2% | 25,500 |
2020/08/05 | 1,081 | 1,105 | 1,064 | 1,102 | +15 | +1.4% | 24,300 |
2020/08/04 | 1,093 | 1,102 | 1,060 | 1,087 | -5 | -0.5% | 31,700 |
2020/08/03 | 1,052 | 1,092 | 1,052 | 1,092 | +54 | +5.2% | 21,200 |
2020/07/31 | 1,117 | 1,117 | 1,029 | 1,038 | -103 | -9% | 76,800 |
2020/07/30 | 1,101 | 1,141 | 1,071 | 1,141 | +38 | +3.4% | 39,900 |
2020/07/29 | 1,129 | 1,129 | 1,090 | 1,103 | -26 | -2.3% | 25,900 |
2020/07/28 | 1,165 | 1,170 | 1,125 | 1,129 | -37 | -3.2% | 31,400 |
2020/07/27 | 1,126 | 1,166 | 1,119 | 1,166 | +30 | +2.6% | 33,000 |
2020/07/22 | 1,135 | 1,144 | 1,124 | 1,136 | -20 | -1.7% | 25,700 |
2020/07/21 | 1,135 | 1,160 | 1,126 | 1,156 | +17 | +1.5% | 31,300 |
2020/07/20 | 1,131 | 1,147 | 1,100 | 1,139 | -1 | -0.1% | 25,400 |
2020/07/17 | 1,159 | 1,165 | 1,129 | 1,140 | -19 | -1.6% | 44,400 |
2020/07/16 | 1,162 | 1,182 | 1,139 | 1,159 | -3 | -0.3% | 28,000 |
2020/07/15 | 1,160 | 1,175 | 1,146 | 1,162 | +1 | +0.1% | 43,400 |
2020/07/14 | 1,138 | 1,163 | 1,128 | 1,161 | +11 | +1% | 37,900 |
2020/07/13 | 1,123 | 1,155 | 1,106 | 1,150 | +57 | +5.2% | 36,400 |
2020/07/10 | 1,101 | 1,114 | 1,076 | 1,093 | -8 | -0.7% | 50,700 |
2020/07/09 | 1,158 | 1,158 | 1,101 | 1,101 | -46 | -4% | 31,600 |
2020/07/08 | 1,145 | 1,154 | 1,125 | 1,147 | +3 | +0.3% | 30,500 |
2020/07/07 | 1,143 | 1,144 | 1,107 | 1,144 | +15 | +1.3% | 27,700 |
1001~
1050
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