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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 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 |
| 2018/01/17 | 3,790 | 3,790 | 3,730 | 3,755 | -65 | -1.7% | 35,900 |
| 2018/01/16 | 3,840 | 3,855 | 3,785 | 3,820 | -40 | -1% | 46,300 |
| 2018/01/15 | 3,765 | 3,865 | 3,670 | 3,860 | +125 | +3.3% | 77,900 |
| 2018/01/12 | 3,795 | 3,800 | 3,655 | 3,735 | -45 | -1.2% | 91,500 |
| 2018/01/11 | 3,795 | 3,835 | 3,705 | 3,780 | -55 | -1.4% | 88,400 |
| 2018/01/10 | 3,630 | 3,845 | 3,625 | 3,835 | +120 | +3.2% | 169,600 |
| 2018/01/09 | 3,710 | 3,740 | 3,605 | 3,715 | +165 | +4.6% | 161,600 |
| 2018/01/05 | 3,420 | 3,575 | 3,340 | 3,550 | +150 | +4.4% | 167,100 |
| 2018/01/04 | 3,325 | 3,490 | 3,305 | 3,400 | +215 | +6.8% | 211,700 |
| 2017/12/29 | 3,190 | 3,245 | 3,185 | 3,185 | ±0 | ±0% | 32,000 |
| 2017/12/28 | 3,245 | 3,285 | 3,165 | 3,185 | -65 | -2% | 57,500 |
| 2017/12/27 | 3,090 | 3,255 | 3,080 | 3,250 | +185 | +6% | 91,300 |
| 2017/12/26 | 3,095 | 3,115 | 3,060 | 3,065 | +5 | +0.2% | 40,000 |
| 2017/12/25 | 3,160 | 3,165 | 3,055 | 3,060 | -85 | -2.7% | 72,700 |
| 2017/12/22 | 3,155 | 3,235 | 3,120 | 3,145 | +60 | +1.9% | 119,500 |
| 2017/12/21 | 3,070 | 3,105 | 3,035 | 3,085 | +10 | +0.3% | 57,500 |
| 2017/12/20 | 3,080 | 3,105 | 3,060 | 3,075 | -25 | -0.8% | 52,200 |
| 2017/12/19 | 3,070 | 3,115 | 3,065 | 3,100 | +25 | +0.8% | 17,900 |
| 2017/12/18 | 3,120 | 3,180 | 3,065 | 3,075 | -40 | -1.3% | 43,200 |
| 2017/12/15 | 3,115 | 3,125 | 3,075 | 3,115 | -20 | -0.6% | 27,200 |
| 2017/12/14 | 3,140 | 3,165 | 3,110 | 3,135 | -5 | -0.2% | 25,000 |
| 2017/12/13 | 3,170 | 3,170 | 3,080 | 3,140 | +5 | +0.2% | 26,800 |
| 2017/12/12 | 3,090 | 3,195 | 3,090 | 3,135 | +75 | +2.5% | 80,400 |
1801～
1850
件表示中 / 2427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 | 110,600円 | +112.4% | - | 3.98% | 8.76倍 | 1.22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 |
| ＣＥＨＤ | 68,300円 | +3.1% | +30.0% | 3.22% | 13.36倍 | 1.59倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| プロパティＤ | 94,500円 | +20.5% | +10.9% | 1.27% | 14.81倍 | 2.89倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ＧＭＯ－Ｒ＆ＡＩ | 250,400円 | +1.5% | +81.5% | 4.59% | 35.57倍 | 5.25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 |
| ファブリカＨＤ | 202,500円 | +5.9% | -11.3% | 1.88% | 18.75倍 | 2.99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 |
市場注目の銘柄
チャート関連のコラム
