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 |
---|---|---|---|---|---|---|---|
2020/07/06 | 1,107 | 1,145 | 1,107 | 1,129 | +6 | +0.5% | 25,800 |
2020/07/03 | 1,081 | 1,124 | 1,081 | 1,123 | +31 | +2.8% | 25,800 |
2020/07/02 | 1,129 | 1,148 | 1,080 | 1,092 | -37 | -3.3% | 85,800 |
2020/07/01 | 1,180 | 1,180 | 1,127 | 1,129 | -37 | -3.2% | 31,300 |
2020/06/30 | 1,189 | 1,190 | 1,142 | 1,166 | -3 | -0.3% | 52,000 |
2020/06/29 | 1,205 | 1,211 | 1,167 | 1,169 | -61 | -5% | 60,000 |
2020/06/26 | 1,277 | 1,277 | 1,214 | 1,230 | +12 | +1% | 79,700 |
2020/06/25 | 1,234 | 1,255 | 1,215 | 1,218 | -23 | -1.9% | 57,800 |
2020/06/24 | 1,279 | 1,298 | 1,240 | 1,241 | -44 | -3.4% | 75,700 |
2020/06/23 | 1,206 | 1,293 | 1,203 | 1,285 | +76 | +6.3% | 151,100 |
2020/06/22 | 1,191 | 1,221 | 1,176 | 1,209 | -1 | -0.1% | 61,400 |
2020/06/19 | 1,230 | 1,233 | 1,189 | 1,210 | -11 | -0.9% | 86,100 |
2020/06/18 | 1,203 | 1,227 | 1,184 | 1,221 | +21 | +1.8% | 57,900 |
2020/06/17 | 1,250 | 1,250 | 1,184 | 1,200 | -34 | -2.8% | 77,300 |
2020/06/16 | 1,220 | 1,263 | 1,203 | 1,234 | +59 | +5% | 92,900 |
2020/06/15 | 1,227 | 1,248 | 1,171 | 1,175 | -91 | -7.2% | 135,700 |
2020/06/12 | 1,153 | 1,338 | 1,115 | 1,266 | +10 | +0.8% | 243,900 |
2020/06/11 | 1,361 | 1,363 | 1,245 | 1,256 | -96 | -7.1% | 303,600 |
2020/06/10 | 1,248 | 1,358 | 1,246 | 1,352 | +107 | +8.6% | 361,600 |
2020/06/09 | 1,250 | 1,320 | 1,148 | 1,245 | +119 | +10.6% | 621,800 |
2020/06/08 | 1,096 | 1,126 | 1,085 | 1,126 | +150 | +15.4% | 175,000 |
2020/06/05 | 975 | 979 | 964 | 976 | +1 | +0.1% | 17,100 |
2020/06/04 | 1,014 | 1,014 | 962 | 975 | -25 | -2.5% | 41,500 |
2020/06/03 | 1,020 | 1,021 | 980 | 1,000 | -18 | -1.8% | 54,300 |
2020/06/02 | 996 | 1,020 | 978 | 1,018 | +29 | +2.9% | 47,200 |
2020/06/01 | 979 | 990 | 968 | 989 | +25 | +2.6% | 31,800 |
2020/05/29 | 958 | 983 | 958 | 964 | -24 | -2.4% | 33,000 |
2020/05/28 | 986 | 1,007 | 969 | 988 | +3 | +0.3% | 43,200 |
2020/05/27 | 939 | 989 | 939 | 985 | +31 | +3.2% | 60,900 |
2020/05/26 | 994 | 994 | 939 | 954 | -28 | -2.9% | 70,700 |
2020/05/25 | 984 | 993 | 971 | 982 | +13 | +1.3% | 38,700 |
2020/05/22 | 932 | 993 | 930 | 969 | +52 | +5.7% | 162,700 |
2020/05/21 | 901 | 922 | 876 | 917 | +84 | +10.1% | 152,800 |
2020/05/20 | 836 | 852 | 832 | 833 | -3 | -0.4% | 26,400 |
2020/05/19 | 820 | 836 | 816 | 836 | +24 | +3% | 28,300 |
2020/05/18 | 798 | 813 | 795 | 812 | +7 | +0.9% | 29,800 |
2020/05/15 | 832 | 838 | 786 | 805 | -19 | -2.3% | 81,000 |
2020/05/14 | 860 | 860 | 823 | 824 | -37 | -4.3% | 45,400 |
2020/05/13 | 872 | 877 | 855 | 861 | -28 | -3.1% | 38,700 |
2020/05/12 | 838 | 898 | 822 | 889 | -24 | -2.6% | 176,000 |
2020/05/11 | 891 | 937 | 879 | 913 | +49 | +5.7% | 94,100 |
2020/05/08 | 858 | 870 | 840 | 864 | +10 | +1.2% | 46,700 |
2020/05/07 | 830 | 865 | 830 | 854 | +24 | +2.9% | 45,800 |
2020/05/01 | 851 | 853 | 829 | 830 | -36 | -4.2% | 30,400 |
2020/04/30 | 894 | 906 | 858 | 866 | +1 | +0.1% | 48,700 |
2020/04/28 | 878 | 895 | 850 | 865 | -17 | -1.9% | 76,800 |
2020/04/27 | 892 | 900 | 862 | 882 | +33 | +3.9% | 53,500 |
2020/04/24 | 850 | 851 | 826 | 849 | +4 | +0.5% | 24,100 |
2020/04/23 | 825 | 851 | 825 | 845 | +35 | +4.3% | 30,000 |
2020/04/22 | 836 | 836 | 806 | 810 | -34 | -4% | 31,900 |
1051~
1100
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