PKSHA Technology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 |
---|---|---|---|---|---|---|---|
2018/03/22 | 6,110 | 6,200 | 6,015 | 6,095 | -210 | -3.3% | 211,000 |
2018/03/20 | 6,225 | 6,350 | 6,100 | 6,305 | -145 | -2.2% | 285,000 |
2018/03/19 | 6,850 | 6,910 | 6,440 | 6,450 | -510 | -7.3% | 301,400 |
2018/03/16 | 7,005 | 7,025 | 6,950 | 6,960 | -65 | -0.9% | 49,600 |
2018/03/15 | 7,035 | 7,090 | 6,950 | 7,025 | -75 | -1.1% | 71,800 |
2018/03/14 | 7,050 | 7,140 | 7,010 | 7,100 | -20 | -0.3% | 77,200 |
2018/03/13 | 6,930 | 7,120 | 6,905 | 7,120 | +120 | +1.7% | 115,600 |
2018/03/12 | 7,185 | 7,240 | 6,960 | 7,000 | -155 | -2.2% | 165,400 |
2018/03/09 | 7,280 | 7,315 | 7,105 | 7,155 | +10 | +0.1% | 144,600 |
2018/03/08 | 7,195 | 7,225 | 7,070 | 7,145 | +35 | +0.5% | 94,200 |
2018/03/07 | 7,245 | 7,325 | 7,110 | 7,110 | -185 | -2.5% | 129,000 |
2018/03/06 | 7,425 | 7,430 | 7,200 | 7,295 | +165 | +2.3% | 149,400 |
2018/03/05 | 7,655 | 7,775 | 7,015 | 7,130 | -445 | -5.9% | 557,800 |
2018/03/02 | 7,465 | 7,625 | 7,460 | 7,575 | -90 | -1.2% | 184,000 |
2018/03/01 | 7,525 | 7,695 | 7,450 | 7,665 | +80 | +1.1% | 307,000 |
2018/02/28 | 7,285 | 7,710 | 7,275 | 7,585 | +335 | +4.6% | 561,600 |
2018/02/27 | 7,320 | 7,395 | 7,250 | 7,250 | -70 | -1% | 152,000 |
2018/02/26 | 7,325 | 7,350 | 7,150 | 7,320 | +130 | +1.8% | 136,400 |
2018/02/23 | 7,375 | 7,415 | 7,135 | 7,190 | -125 | -1.7% | 182,800 |
2018/02/22 | 7,435 | 7,435 | 7,255 | 7,315 | -120 | -1.6% | 173,200 |
2018/02/21 | 7,280 | 7,460 | 7,215 | 7,435 | +150 | +2.1% | 246,600 |
2018/02/20 | 7,400 | 7,425 | 7,250 | 7,285 | -120 | -1.6% | 192,200 |
2018/02/19 | 7,185 | 7,475 | 7,150 | 7,405 | +405 | +5.8% | 342,800 |
2018/02/16 | 6,950 | 7,125 | 6,905 | 7,000 | +145 | +2.1% | 253,000 |
2018/02/15 | 6,830 | 7,000 | 6,730 | 6,855 | +175 | +2.6% | 295,200 |
2018/02/14 | 7,020 | 7,080 | 6,460 | 6,680 | -415 | -5.8% | 620,600 |
2018/02/13 | 7,490 | 7,650 | 7,075 | 7,095 | -595 | -7.7% | 690,600 |
2018/02/09 | 6,900 | 7,775 | 6,865 | 7,690 | +125 | +1.7% | 830,800 |
2018/02/08 | 7,180 | 7,575 | 7,150 | 7,565 | +555 | +7.9% | 551,200 |
2018/02/07 | 7,500 | 7,570 | 7,010 | 7,010 | +25 | +0.4% | 639,600 |
2018/02/06 | 6,905 | 7,230 | 6,355 | 6,985 | -720 | -9.3% | 1,321,600 |
2018/02/05 | 7,800 | 7,945 | 7,515 | 7,705 | -365 | -4.5% | 664,400 |
2018/02/02 | 8,035 | 8,200 | 7,945 | 8,070 | +45 | +0.6% | 557,600 |
2018/02/01 | 7,700 | 8,085 | 7,700 | 8,025 | +375 | +4.9% | 653,000 |
2018/01/31 | 7,700 | 7,985 | 7,615 | 7,650 | -250 | -3.2% | 376,600 |
2018/01/30 | 7,850 | 7,945 | 7,560 | 7,900 | +30 | +0.4% | 527,400 |
2018/01/29 | 8,165 | 8,365 | 7,825 | 7,870 | -215 | -2.7% | 1,010,200 |
2018/01/26 | 8,165 | 8,210 | 7,990 | 8,085 | +20 | +0.2% | 397,200 |
2018/01/25 | 8,050 | 8,235 | 7,905 | 8,065 | +115 | +1.4% | 623,400 |
2018/01/24 | 8,075 | 8,270 | 7,865 | 7,950 | -145 | -1.8% | 836,400 |
2018/01/23 | 7,800 | 8,140 | 7,700 | 8,095 | +490 | +6.4% | 1,109,000 |
2018/01/22 | 7,750 | 7,770 | 7,430 | 7,605 | -75 | -1% | 453,400 |
2018/01/19 | 7,575 | 7,780 | 7,425 | 7,680 | -55 | -0.7% | 833,600 |
2018/01/18 | 8,295 | 8,325 | 7,665 | 7,735 | -415 | -5.1% | 1,144,600 |
2018/01/17 | 8,075 | 8,340 | 8,040 | 8,150 | -50 | -0.6% | 1,076,200 |
2018/01/16 | 7,995 | 8,280 | 7,955 | 8,200 | +310 | +3.9% | 1,435,000 |
2018/01/15 | 7,790 | 8,290 | 7,755 | 7,890 | +135 | +1.7% | 2,083,800 |
2018/01/12 | 7,865 | 7,920 | 7,575 | 7,755 | -10 | -0.1% | 869,800 |
2018/01/11 | 7,655 | 8,240 | 7,465 | 7,765 | +55 | +0.7% | 2,919,400 |
2018/01/10 | 7,500 | 7,820 | 7,320 | 7,710 | +105 | +1.4% | 1,788,400 |
1501~
1550
件表示中 / 1621件
類似銘柄と比較する
現在ご覧いただいている「PKSHA」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 |
---|---|---|---|---|---|---|---|---|
PKSHA | 425,500円 | +20.8% | - | 0.00% | 65.97倍 | 4.26倍 |
|
深層学習などAIアルゴリズム開発から出発。対話自動化機能など汎用化しSaaS型で提供 |
ANYCOLOR | 229,200円 | +30.2% | +34.4% | 0.00% | 15.90倍 | 7.99倍 |
|
ライブ配信などを行うVチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
Appier | 134,700円 | +30.6% | +88.4% | 0.00% | 72.34倍 | 4.72倍 |
|
販促分野でAI活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
松 竹 | 924,600円 | +8.8% | -30.2% | 0.32% | 90.74倍 | 1.34倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。13年に歌舞伎座新開業 |
システナ | 28,400円 | +10.5% | -14.5% | 4.23% | 18.65倍 | 2.89倍 |
|
ソフト開発支援が主。端末向けから車載向け等にシフト加速。運用・保守も。配当性向40%メド |
市場注目の銘柄
チャート関連のコラム