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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 3,010 | 3,040 | 3,000 | 3,010 | ±0 | ±0% | 16,000 |
| 2018/07/13 | 3,000 | 3,035 | 2,991 | 3,010 | +5 | +0.2% | 16,200 |
| 2018/07/12 | 2,970 | 3,025 | 2,950 | 3,005 | +40 | +1.3% | 24,700 |
| 2018/07/11 | 2,986 | 2,995 | 2,942 | 2,965 | -35 | -1.2% | 19,700 |
| 2018/07/10 | 3,035 | 3,045 | 2,995 | 3,000 | -15 | -0.5% | 18,100 |
| 2018/07/09 | 2,958 | 3,015 | 2,932 | 3,015 | +57 | +1.9% | 20,800 |
| 2018/07/06 | 2,901 | 2,958 | 2,882 | 2,958 | +83 | +2.9% | 22,400 |
| 2018/07/05 | 2,973 | 2,996 | 2,860 | 2,875 | -98 | -3.3% | 38,400 |
| 2018/07/04 | 2,999 | 3,015 | 2,952 | 2,973 | -32 | -1.1% | 23,400 |
| 2018/07/03 | 3,075 | 3,135 | 2,972 | 3,005 | -65 | -2.1% | 29,100 |
| 2018/07/02 | 3,170 | 3,175 | 3,055 | 3,070 | -100 | -3.2% | 30,800 |
| 2018/06/29 | 3,115 | 3,180 | 3,060 | 3,170 | +80 | +2.6% | 51,000 |
| 2018/06/28 | 3,070 | 3,095 | 3,020 | 3,090 | +25 | +0.8% | 31,600 |
| 2018/06/27 | 3,090 | 3,115 | 3,045 | 3,065 | -50 | -1.6% | 37,300 |
| 2018/06/26 | 3,005 | 3,140 | 2,999 | 3,115 | +55 | +1.8% | 46,800 |
| 2018/06/25 | 3,130 | 3,145 | 3,015 | 3,060 | -55 | -1.8% | 42,100 |
| 2018/06/22 | 3,170 | 3,170 | 3,090 | 3,115 | -115 | -3.6% | 30,300 |
| 2018/06/21 | 3,225 | 3,270 | 3,205 | 3,230 | +40 | +1.3% | 21,700 |
| 2018/06/20 | 3,185 | 3,215 | 3,075 | 3,190 | -30 | -0.9% | 44,000 |
| 2018/06/19 | 3,320 | 3,350 | 3,180 | 3,220 | -130 | -3.9% | 68,000 |
| 2018/06/18 | 3,475 | 3,475 | 3,300 | 3,350 | -120 | -3.5% | 43,100 |
| 2018/06/15 | 3,485 | 3,495 | 3,435 | 3,470 | ±0 | ±0% | 15,600 |
| 2018/06/14 | 3,540 | 3,540 | 3,455 | 3,470 | -70 | -2% | 17,400 |
| 2018/06/13 | 3,420 | 3,565 | 3,400 | 3,540 | +125 | +3.7% | 60,200 |
| 2018/06/12 | 3,480 | 3,480 | 3,410 | 3,415 | -40 | -1.2% | 21,900 |
| 2018/06/11 | 3,445 | 3,470 | 3,405 | 3,455 | +40 | +1.2% | 14,500 |
| 2018/06/08 | 3,420 | 3,445 | 3,395 | 3,415 | -30 | -0.9% | 19,600 |
| 2018/06/07 | 3,360 | 3,460 | 3,355 | 3,445 | +65 | +1.9% | 26,300 |
| 2018/06/06 | 3,380 | 3,410 | 3,350 | 3,380 | ±0 | ±0% | 19,600 |
| 2018/06/05 | 3,410 | 3,420 | 3,305 | 3,380 | -70 | -2% | 45,300 |
| 2018/06/04 | 3,440 | 3,485 | 3,390 | 3,450 | +60 | +1.8% | 33,200 |
| 2018/06/01 | 3,420 | 3,435 | 3,345 | 3,390 | -25 | -0.7% | 35,300 |
| 2018/05/31 | 3,370 | 3,430 | 3,310 | 3,415 | +115 | +3.5% | 43,500 |
| 2018/05/30 | 3,285 | 3,320 | 3,230 | 3,300 | -45 | -1.3% | 30,700 |
| 2018/05/29 | 3,475 | 3,475 | 3,330 | 3,345 | -140 | -4% | 53,000 |
| 2018/05/28 | 3,350 | 3,495 | 3,315 | 3,485 | +190 | +5.8% | 69,500 |
| 2018/05/25 | 3,230 | 3,320 | 3,230 | 3,295 | +60 | +1.9% | 25,900 |
| 2018/05/24 | 3,280 | 3,280 | 3,215 | 3,235 | -60 | -1.8% | 14,100 |
| 2018/05/23 | 3,315 | 3,315 | 3,230 | 3,295 | -20 | -0.6% | 20,700 |
| 2018/05/22 | 3,320 | 3,350 | 3,295 | 3,315 | -5 | -0.2% | 15,400 |
| 2018/05/21 | 3,280 | 3,355 | 3,280 | 3,320 | +30 | +0.9% | 32,600 |
| 2018/05/18 | 3,295 | 3,315 | 3,240 | 3,290 | -10 | -0.3% | 26,800 |
| 2018/05/17 | 3,305 | 3,325 | 3,290 | 3,300 | -5 | -0.2% | 25,000 |
| 2018/05/16 | 3,265 | 3,330 | 3,240 | 3,305 | +15 | +0.5% | 30,100 |
| 2018/05/15 | 3,215 | 3,305 | 3,210 | 3,290 | +110 | +3.5% | 51,900 |
| 2018/05/14 | 3,150 | 3,210 | 3,130 | 3,180 | +45 | +1.4% | 40,200 |
| 2018/05/11 | 3,105 | 3,245 | 3,105 | 3,135 | +90 | +3% | 107,300 |
| 2018/05/10 | 3,100 | 3,100 | 3,030 | 3,045 | -20 | -0.7% | 16,200 |
| 2018/05/09 | 3,110 | 3,120 | 3,065 | 3,065 | -40 | -1.3% | 14,200 |
| 2018/05/08 | 3,065 | 3,125 | 3,060 | 3,105 | +55 | +1.8% | 34,700 |
1651～
1700
件表示中 / 2373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 | 83,400円 | -49.4% | - | 4.32% | 22.63倍 | 0.94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 |
| ＦＩＸＥＲ | 57,600円 | +2.2% | +47.7% | 0.00% | 33.92倍 | 1.55倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ブロバンタワ | 13,700円 | -3.2% | -68.5% | 1.46% | 334.15倍 | 0.97倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| ｃｏｌｙ | 150,300円 | +7.7% | - | 0.00% | 16.54倍 | 1.57倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| 応用技術 | 144,200円 | -9.4% | -6.3% | 2.08% | 12.76倍 | 1.49倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
