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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 3,095 | 3,120 | 3,065 | 3,110 | +45 | +1.5% | 13,800 |
| 2018/07/23 | 3,015 | 3,070 | 3,015 | 3,065 | +20 | +0.7% | 16,800 |
| 2018/07/20 | 3,045 | 3,080 | 3,005 | 3,045 | -25 | -0.8% | 15,600 |
| 2018/07/19 | 3,100 | 3,100 | 3,040 | 3,070 | -20 | -0.6% | 15,800 |
| 2018/07/18 | 3,015 | 3,090 | 3,015 | 3,090 | +80 | +2.7% | 25,400 |
| 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 |
1701～
1750
件表示中 / 2428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 | 109,600円 | +112.4% | - | 4.01% | 8.68倍 | 1.21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 |
| ＧＭＯ－Ｒ＆ＡＩ | 250,800円 | +1.5% | +81.5% | 4.58% | 35.63倍 | 5.26倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| クロップス | 115,900円 | +6.6% | +13.4% | 2.93% | 6.95倍 | 0.90倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ファブリカＨＤ | 201,600円 | +5.9% | -11.3% | 1.88% | 18.67倍 | 2.98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 |
| トビラシステム | 103,000円 | +10.2% | +0.2% | 1.94% | 18.78倍 | 4.48倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
市場注目の銘柄
チャート関連のコラム
