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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 3,035 | 3,050 | 2,997 | 3,020 | +10 | +0.3% | 24,300 |
| 2018/03/29 | 3,045 | 3,045 | 2,960 | 3,010 | +19 | +0.6% | 17,500 |
| 2018/03/28 | 2,940 | 3,005 | 2,905 | 2,991 | +1 | ±0% | 21,700 |
| 2018/03/27 | 2,999 | 3,040 | 2,964 | 2,990 | +77 | +2.6% | 31,400 |
| 2018/03/26 | 2,888 | 2,913 | 2,801 | 2,913 | -18 | -0.6% | 41,100 |
| 2018/03/23 | 2,950 | 2,989 | 2,916 | 2,931 | -134 | -4.4% | 72,800 |
| 2018/03/22 | 3,110 | 3,130 | 3,030 | 3,065 | -55 | -1.8% | 49,300 |
| 2018/03/20 | 3,075 | 3,145 | 3,075 | 3,120 | -15 | -0.5% | 27,600 |
| 2018/03/19 | 3,230 | 3,235 | 3,090 | 3,135 | -120 | -3.7% | 39,000 |
| 2018/03/16 | 3,350 | 3,360 | 3,245 | 3,255 | -95 | -2.8% | 28,700 |
| 2018/03/15 | 3,320 | 3,390 | 3,300 | 3,350 | +30 | +0.9% | 28,200 |
| 2018/03/14 | 3,300 | 3,350 | 3,260 | 3,320 | -10 | -0.3% | 25,000 |
| 2018/03/13 | 3,245 | 3,350 | 3,235 | 3,330 | +50 | +1.5% | 41,100 |
| 2018/03/12 | 3,265 | 3,345 | 3,240 | 3,280 | +40 | +1.2% | 39,200 |
| 2018/03/09 | 3,325 | 3,325 | 3,195 | 3,240 | -15 | -0.5% | 50,100 |
| 2018/03/08 | 3,225 | 3,275 | 3,185 | 3,255 | +75 | +2.4% | 52,400 |
| 2018/03/07 | 3,185 | 3,250 | 3,150 | 3,180 | -5 | -0.2% | 37,000 |
| 2018/03/06 | 3,145 | 3,250 | 3,135 | 3,185 | +110 | +3.6% | 32,900 |
| 2018/03/05 | 3,210 | 3,230 | 3,065 | 3,075 | -165 | -5.1% | 42,100 |
| 2018/03/02 | 3,205 | 3,290 | 3,205 | 3,240 | -60 | -1.8% | 36,700 |
| 2018/03/01 | 3,300 | 3,315 | 3,240 | 3,300 | -40 | -1.2% | 31,800 |
| 2018/02/28 | 3,280 | 3,385 | 3,270 | 3,340 | +75 | +2.3% | 53,700 |
| 2018/02/27 | 3,310 | 3,320 | 3,230 | 3,265 | -10 | -0.3% | 35,000 |
| 2018/02/26 | 3,340 | 3,340 | 3,250 | 3,275 | +5 | +0.2% | 39,300 |
| 2018/02/23 | 3,235 | 3,305 | 3,195 | 3,270 | +110 | +3.5% | 98,500 |
| 2018/02/22 | 3,175 | 3,200 | 3,130 | 3,160 | -30 | -0.9% | 36,300 |
| 2018/02/21 | 3,175 | 3,230 | 3,120 | 3,190 | -10 | -0.3% | 52,000 |
| 2018/02/20 | 3,160 | 3,230 | 3,120 | 3,200 | +15 | +0.5% | 37,000 |
| 2018/02/19 | 3,165 | 3,200 | 3,135 | 3,185 | +90 | +2.9% | 37,300 |
| 2018/02/16 | 3,075 | 3,165 | 3,040 | 3,095 | +70 | +2.3% | 51,400 |
| 2018/02/15 | 2,966 | 3,075 | 2,959 | 3,025 | +65 | +2.2% | 69,900 |
| 2018/02/14 | 3,115 | 3,155 | 2,940 | 2,960 | -165 | -5.3% | 96,700 |
| 2018/02/13 | 3,260 | 3,265 | 3,090 | 3,125 | +50 | +1.6% | 171,100 |
| 2018/02/09 | 2,941 | 3,080 | 2,920 | 3,075 | +5 | +0.2% | 99,900 |
| 2018/02/08 | 3,075 | 3,130 | 2,995 | 3,070 | +35 | +1.2% | 109,800 |
| 2018/02/07 | 3,445 | 3,445 | 3,025 | 3,035 | -340 | -10.1% | 231,300 |
| 2018/02/06 | 3,500 | 3,535 | 3,250 | 3,375 | -360 | -9.6% | 162,600 |
| 2018/02/05 | 3,700 | 3,795 | 3,680 | 3,735 | -90 | -2.4% | 73,500 |
| 2018/02/02 | 3,860 | 3,890 | 3,810 | 3,825 | -35 | -0.9% | 40,200 |
| 2018/02/01 | 3,765 | 3,865 | 3,765 | 3,860 | +100 | +2.7% | 44,800 |
| 2018/01/31 | 3,790 | 3,870 | 3,760 | 3,760 | -95 | -2.5% | 53,000 |
| 2018/01/30 | 3,960 | 4,005 | 3,765 | 3,855 | -130 | -3.3% | 102,300 |
| 2018/01/29 | 4,000 | 4,090 | 3,900 | 3,985 | +45 | +1.1% | 144,900 |
| 2018/01/26 | 3,900 | 3,945 | 3,840 | 3,940 | +125 | +3.3% | 63,000 |
| 2018/01/25 | 3,885 | 3,910 | 3,815 | 3,815 | -90 | -2.3% | 44,700 |
| 2018/01/24 | 3,950 | 4,035 | 3,770 | 3,905 | -35 | -0.9% | 160,300 |
| 2018/01/23 | 3,800 | 3,965 | 3,785 | 3,940 | +175 | +4.6% | 161,400 |
| 2018/01/22 | 3,760 | 3,820 | 3,710 | 3,765 | +35 | +0.9% | 72,300 |
| 2018/01/19 | 3,665 | 3,800 | 3,645 | 3,730 | +35 | +0.9% | 103,400 |
| 2018/01/18 | 3,765 | 3,820 | 3,690 | 3,695 | -60 | -1.6% | 66,500 |
1601～
1650
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
