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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,047 | 1,050 | 1,030 | 1,033 | -21 | -2% | 60,300 |
2023/10/02 | 1,058 | 1,075 | 1,054 | 1,054 | +1 | +0.1% | 40,000 |
2023/09/29 | 1,065 | 1,065 | 1,042 | 1,053 | -1 | -0.1% | 32,600 |
2023/09/28 | 1,061 | 1,063 | 1,050 | 1,054 | -25 | -2.3% | 28,900 |
2023/09/27 | 1,068 | 1,079 | 1,060 | 1,079 | +9 | +0.8% | 23,000 |
2023/09/26 | 1,086 | 1,086 | 1,070 | 1,070 | -9 | -0.8% | 21,300 |
2023/09/25 | 1,087 | 1,091 | 1,075 | 1,079 | +7 | +0.7% | 31,400 |
2023/09/22 | 1,070 | 1,079 | 1,066 | 1,072 | -7 | -0.6% | 16,300 |
2023/09/21 | 1,083 | 1,089 | 1,072 | 1,079 | -8 | -0.7% | 32,500 |
2023/09/20 | 1,092 | 1,104 | 1,085 | 1,087 | -13 | -1.2% | 39,200 |
2023/09/19 | 1,083 | 1,105 | 1,080 | 1,100 | +8 | +0.7% | 47,900 |
2023/09/15 | 1,097 | 1,098 | 1,082 | 1,092 | -3 | -0.3% | 44,900 |
2023/09/14 | 1,107 | 1,112 | 1,095 | 1,095 | -12 | -1.1% | 19,500 |
2023/09/13 | 1,101 | 1,112 | 1,092 | 1,107 | +7 | +0.6% | 45,200 |
2023/09/12 | 1,095 | 1,109 | 1,091 | 1,100 | +15 | +1.4% | 41,800 |
2023/09/11 | 1,086 | 1,087 | 1,075 | 1,085 | ±0 | ±0% | 21,800 |
2023/09/08 | 1,076 | 1,094 | 1,072 | 1,085 | -5 | -0.5% | 60,200 |
2023/09/07 | 1,086 | 1,094 | 1,079 | 1,090 | -2 | -0.2% | 38,800 |
2023/09/06 | 1,090 | 1,099 | 1,084 | 1,092 | +2 | +0.2% | 35,000 |
2023/09/05 | 1,087 | 1,098 | 1,078 | 1,090 | ±0 | ±0% | 30,700 |
2023/09/04 | 1,076 | 1,090 | 1,071 | 1,090 | +12 | +1.1% | 31,600 |
2023/09/01 | 1,092 | 1,092 | 1,078 | 1,078 | -13 | -1.2% | 24,900 |
2023/08/31 | 1,090 | 1,100 | 1,089 | 1,091 | +1 | +0.1% | 22,200 |
2023/08/30 | 1,117 | 1,117 | 1,088 | 1,090 | -11 | -1% | 22,700 |
2023/08/29 | 1,079 | 1,105 | 1,079 | 1,101 | +27 | +2.5% | 46,300 |
2023/08/28 | 1,079 | 1,084 | 1,067 | 1,074 | +5 | +0.5% | 37,000 |
2023/08/25 | 1,057 | 1,070 | 1,051 | 1,069 | +7 | +0.7% | 30,300 |
2023/08/24 | 1,070 | 1,070 | 1,057 | 1,062 | -3 | -0.3% | 19,500 |
2023/08/23 | 1,054 | 1,070 | 1,048 | 1,065 | +12 | +1.1% | 24,000 |
2023/08/22 | 1,050 | 1,065 | 1,048 | 1,053 | +3 | +0.3% | 18,400 |
2023/08/21 | 1,030 | 1,058 | 1,030 | 1,050 | +12 | +1.2% | 44,300 |
2023/08/18 | 1,027 | 1,040 | 1,026 | 1,038 | -1 | -0.1% | 38,800 |
2023/08/17 | 1,047 | 1,050 | 1,027 | 1,039 | -8 | -0.8% | 29,500 |
2023/08/16 | 1,023 | 1,047 | 1,018 | 1,047 | +27 | +2.6% | 48,400 |
2023/08/15 | 1,018 | 1,028 | 1,015 | 1,020 | ±0 | ±0% | 38,200 |
2023/08/14 | 1,024 | 1,031 | 1,017 | 1,020 | -4 | -0.4% | 37,400 |
2023/08/10 | 1,043 | 1,043 | 1,015 | 1,024 | -19 | -1.8% | 96,800 |
2023/08/09 | 1,040 | 1,044 | 1,022 | 1,043 | -21 | -2% | 118,500 |
2023/08/08 | 1,089 | 1,097 | 1,056 | 1,064 | -18 | -1.7% | 131,300 |
2023/08/07 | 1,092 | 1,092 | 1,075 | 1,082 | -11 | -1% | 36,500 |
2023/08/04 | 1,100 | 1,100 | 1,083 | 1,093 | -7 | -0.6% | 18,600 |
2023/08/03 | 1,114 | 1,115 | 1,097 | 1,100 | -23 | -2% | 75,300 |
2023/08/02 | 1,125 | 1,131 | 1,116 | 1,123 | -10 | -0.9% | 38,600 |
2023/08/01 | 1,124 | 1,140 | 1,124 | 1,133 | +9 | +0.8% | 30,100 |
2023/07/31 | 1,123 | 1,134 | 1,117 | 1,124 | +1 | +0.1% | 15,700 |
2023/07/28 | 1,123 | 1,129 | 1,110 | 1,123 | -10 | -0.9% | 92,300 |
2023/07/27 | 1,136 | 1,136 | 1,124 | 1,133 | -3 | -0.3% | 26,500 |
2023/07/26 | 1,133 | 1,142 | 1,121 | 1,136 | +8 | +0.7% | 53,000 |
2023/07/25 | 1,111 | 1,141 | 1,109 | 1,128 | +12 | +1.1% | 64,600 |
2023/07/24 | 1,106 | 1,119 | 1,106 | 1,116 | +12 | +1.1% | 32,500 |
151~
200
件表示中 / 2145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 | 93,400円 | -7.7% | -12.6% | 4.82% | 10.51倍 | 1.07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 | 174,400円 | +6.6% | +1.2% | 2.12% | 13.50倍 | 2.64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 |
ココナラ | 39,600円 | +40.4% | - | 0.00% | 63.06倍 | 4.51倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
モルフォ | 173,500円 | +21.7% | - | 0.00% | 64.02倍 | 2.83倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、OCR分野に注力 |
パピレス | 89,900円 | +5.2% | +20.2% | 1.11% | 26.15倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Renta!」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム