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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,941 | 2,009 | 1,935 | 1,961 | -17 | -0.9% | 145,000 |
2023/02/24 | 2,018 | 2,070 | 1,976 | 1,978 | ±0 | ±0% | 305,100 |
2023/02/22 | 1,850 | 1,989 | 1,823 | 1,978 | +102 | +5.4% | 576,400 |
2023/02/21 | 1,898 | 1,914 | 1,860 | 1,876 | -47 | -2.4% | 295,800 |
2023/02/20 | 1,898 | 1,945 | 1,884 | 1,923 | +18 | +0.9% | 247,300 |
2023/02/17 | 1,927 | 1,970 | 1,895 | 1,905 | -30 | -1.6% | 313,300 |
2023/02/16 | 1,905 | 1,950 | 1,890 | 1,935 | +40 | +2.1% | 341,400 |
2023/02/15 | 1,870 | 1,902 | 1,841 | 1,895 | +25 | +1.3% | 256,000 |
2023/02/14 | 1,850 | 1,955 | 1,843 | 1,870 | +118 | +6.7% | 677,600 |
2023/02/13 | 1,792 | 1,793 | 1,738 | 1,752 | -59 | -3.3% | 263,800 |
2023/02/10 | 1,820 | 1,831 | 1,793 | 1,811 | -27 | -1.5% | 193,900 |
2023/02/09 | 1,819 | 1,891 | 1,819 | 1,838 | +20 | +1.1% | 313,600 |
2023/02/08 | 1,835 | 1,838 | 1,793 | 1,818 | +6 | +0.3% | 133,400 |
2023/02/07 | 1,783 | 1,815 | 1,783 | 1,812 | +12 | +0.7% | 83,200 |
2023/02/06 | 1,846 | 1,846 | 1,793 | 1,800 | -44 | -2.4% | 144,500 |
2023/02/03 | 1,830 | 1,867 | 1,830 | 1,844 | +14 | +0.8% | 110,900 |
2023/02/02 | 1,862 | 1,871 | 1,829 | 1,830 | -7 | -0.4% | 159,500 |
2023/02/01 | 1,841 | 1,868 | 1,837 | 1,837 | +36 | +2% | 207,900 |
2023/01/31 | 1,814 | 1,827 | 1,788 | 1,801 | -24 | -1.3% | 129,700 |
2023/01/30 | 1,800 | 1,845 | 1,800 | 1,825 | +45 | +2.5% | 237,500 |
2023/01/27 | 1,814 | 1,814 | 1,772 | 1,780 | -5 | -0.3% | 90,200 |
2023/01/26 | 1,802 | 1,823 | 1,782 | 1,785 | -17 | -0.9% | 155,300 |
2023/01/25 | 1,777 | 1,824 | 1,770 | 1,802 | +23 | +1.3% | 268,100 |
2023/01/24 | 1,717 | 1,785 | 1,715 | 1,779 | +90 | +5.3% | 345,500 |
2023/01/23 | 1,685 | 1,704 | 1,682 | 1,689 | +35 | +2.1% | 104,600 |
2023/01/20 | 1,670 | 1,682 | 1,640 | 1,654 | -6 | -0.4% | 70,200 |
2023/01/19 | 1,632 | 1,690 | 1,630 | 1,660 | +20 | +1.2% | 202,500 |
2023/01/18 | 1,593 | 1,660 | 1,593 | 1,640 | +57 | +3.6% | 140,100 |
2023/01/17 | 1,601 | 1,619 | 1,576 | 1,583 | -18 | -1.1% | 251,900 |
2023/01/16 | 1,633 | 1,662 | 1,601 | 1,601 | -51 | -3.1% | 224,600 |
2023/01/13 | 1,658 | 1,672 | 1,639 | 1,652 | -25 | -1.5% | 114,900 |
2023/01/12 | 1,697 | 1,708 | 1,661 | 1,677 | -10 | -0.6% | 98,900 |
2023/01/11 | 1,669 | 1,694 | 1,668 | 1,687 | +51 | +3.1% | 140,800 |
2023/01/10 | 1,670 | 1,672 | 1,624 | 1,636 | -6 | -0.4% | 172,000 |
2023/01/06 | 1,619 | 1,644 | 1,610 | 1,642 | +4 | +0.2% | 106,200 |
2023/01/05 | 1,642 | 1,666 | 1,627 | 1,638 | +7 | +0.4% | 108,200 |
2023/01/04 | 1,659 | 1,678 | 1,631 | 1,631 | -28 | -1.7% | 113,100 |
2022/12/30 | 1,679 | 1,695 | 1,657 | 1,659 | +11 | +0.7% | 178,000 |
2022/12/29 | 1,596 | 1,649 | 1,590 | 1,648 | +21 | +1.3% | 195,700 |
2022/12/28 | 1,650 | 1,652 | 1,607 | 1,627 | -57 | -3.4% | 422,300 |
2022/12/27 | 1,663 | 1,695 | 1,644 | 1,684 | +31 | +1.9% | 274,200 |
2022/12/26 | 1,683 | 1,687 | 1,639 | 1,653 | -37 | -2.2% | 188,500 |
2022/12/23 | 1,666 | 1,694 | 1,639 | 1,690 | -2 | -0.1% | 233,700 |
2022/12/22 | 1,705 | 1,705 | 1,681 | 1,692 | -5 | -0.3% | 163,500 |
2022/12/21 | 1,659 | 1,712 | 1,636 | 1,697 | +27 | +1.6% | 305,900 |
2022/12/20 | 1,728 | 1,734 | 1,662 | 1,670 | -77 | -4.4% | 469,100 |
2022/12/19 | 1,742 | 1,749 | 1,730 | 1,747 | -15 | -0.9% | 226,800 |
2022/12/16 | 1,771 | 1,782 | 1,755 | 1,762 | -31 | -1.7% | 203,400 |
2022/12/15 | 1,795 | 1,799 | 1,771 | 1,793 | -8 | -0.4% | 121,300 |
2022/12/14 | 1,768 | 1,810 | 1,760 | 1,801 | +43 | +2.4% | 223,500 |
301~
350
件表示中 / 1622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