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 |
---|---|---|---|---|---|---|---|
2023/07/28 | 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 |
2023/07/21 | 1,121 | 1,124 | 1,104 | 1,104 | -23 | -2% | 63,800 |
2023/07/20 | 1,140 | 1,161 | 1,125 | 1,127 | -15 | -1.3% | 93,500 |
2023/07/19 | 1,129 | 1,148 | 1,129 | 1,142 | +30 | +2.7% | 57,200 |
2023/07/18 | 1,115 | 1,123 | 1,106 | 1,112 | -1 | -0.1% | 46,700 |
2023/07/14 | 1,130 | 1,135 | 1,111 | 1,113 | -10 | -0.9% | 50,100 |
2023/07/13 | 1,106 | 1,125 | 1,094 | 1,123 | +11 | +1% | 64,400 |
2023/07/12 | 1,143 | 1,143 | 1,112 | 1,112 | -30 | -2.6% | 44,300 |
2023/07/11 | 1,152 | 1,160 | 1,134 | 1,142 | -12 | -1% | 83,800 |
2023/07/10 | 1,158 | 1,174 | 1,150 | 1,154 | -17 | -1.5% | 64,000 |
2023/07/07 | 1,207 | 1,207 | 1,167 | 1,171 | -38 | -3.1% | 80,600 |
2023/07/06 | 1,173 | 1,250 | 1,161 | 1,209 | +38 | +3.2% | 124,100 |
2023/07/05 | 1,178 | 1,179 | 1,158 | 1,171 | -7 | -0.6% | 31,100 |
2023/07/04 | 1,161 | 1,187 | 1,152 | 1,178 | +11 | +0.9% | 57,600 |
2023/07/03 | 1,166 | 1,183 | 1,163 | 1,167 | +15 | +1.3% | 38,500 |
2023/06/30 | 1,150 | 1,157 | 1,131 | 1,152 | +1 | +0.1% | 52,100 |
2023/06/29 | 1,140 | 1,162 | 1,139 | 1,151 | +15 | +1.3% | 44,400 |
2023/06/28 | 1,125 | 1,149 | 1,125 | 1,136 | +15 | +1.3% | 42,000 |
2023/06/27 | 1,140 | 1,140 | 1,108 | 1,121 | -11 | -1% | 48,400 |
2023/06/26 | 1,155 | 1,155 | 1,123 | 1,132 | -23 | -2% | 55,000 |
2023/06/23 | 1,140 | 1,167 | 1,104 | 1,155 | +30 | +2.7% | 124,900 |
2023/06/22 | 1,145 | 1,145 | 1,124 | 1,125 | -15 | -1.3% | 34,700 |
2023/06/21 | 1,122 | 1,150 | 1,122 | 1,140 | +17 | +1.5% | 53,600 |
2023/06/20 | 1,147 | 1,147 | 1,118 | 1,123 | +6 | +0.5% | 90,800 |
2023/06/19 | 1,070 | 1,118 | 1,067 | 1,117 | +67 | +6.4% | 172,600 |
2023/06/16 | 1,040 | 1,055 | 1,039 | 1,050 | +14 | +1.4% | 34,400 |
2023/06/15 | 1,027 | 1,039 | 1,026 | 1,036 | +10 | +1% | 25,900 |
2023/06/14 | 1,036 | 1,039 | 1,026 | 1,026 | -8 | -0.8% | 38,200 |
2023/06/13 | 1,039 | 1,039 | 1,030 | 1,034 | +5 | +0.5% | 26,100 |
2023/06/12 | 1,022 | 1,035 | 1,022 | 1,029 | -3 | -0.3% | 35,700 |
2023/06/09 | 1,034 | 1,035 | 1,025 | 1,032 | +6 | +0.6% | 24,600 |
2023/06/08 | 1,035 | 1,037 | 1,019 | 1,026 | -6 | -0.6% | 36,400 |
2023/06/07 | 1,048 | 1,050 | 1,024 | 1,032 | -10 | -1% | 40,000 |
2023/06/06 | 1,034 | 1,049 | 1,029 | 1,042 | +8 | +0.8% | 42,500 |
2023/06/05 | 1,021 | 1,034 | 1,020 | 1,034 | +16 | +1.6% | 34,400 |
2023/06/02 | 1,013 | 1,020 | 1,013 | 1,018 | +5 | +0.5% | 18,000 |
2023/06/01 | 1,006 | 1,017 | 1,006 | 1,013 | +6 | +0.6% | 22,000 |
2023/05/31 | 1,023 | 1,023 | 1,003 | 1,007 | -16 | -1.6% | 27,800 |
2023/05/30 | 1,024 | 1,027 | 1,013 | 1,023 | ±0 | ±0% | 25,100 |
2023/05/29 | 1,023 | 1,030 | 1,018 | 1,023 | +8 | +0.8% | 19,600 |
2023/05/26 | 1,032 | 1,033 | 1,014 | 1,015 | -11 | -1.1% | 28,700 |
2023/05/25 | 1,015 | 1,026 | 1,010 | 1,026 | +12 | +1.2% | 25,000 |
2023/05/24 | 1,017 | 1,022 | 1,010 | 1,014 | +1 | +0.1% | 30,900 |
2023/05/23 | 1,033 | 1,033 | 1,003 | 1,013 | -16 | -1.6% | 49,000 |
2023/05/22 | 1,020 | 1,029 | 1,017 | 1,029 | +7 | +0.7% | 26,500 |
2023/05/19 | 1,018 | 1,025 | 1,011 | 1,022 | +6 | +0.6% | 44,500 |
301~
350
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