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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,410 | 3,475 | 3,390 | 3,420 | +20 | +0.6% | 440,900 |
| 2025/07/02 | 3,425 | 3,470 | 3,400 | 3,400 | -95 | -2.7% | 427,000 |
| 2025/07/01 | 3,530 | 3,540 | 3,420 | 3,495 | -30 | -0.9% | 419,800 |
| 2025/06/30 | 3,510 | 3,625 | 3,470 | 3,525 | +60 | +1.7% | 707,500 |
| 2025/06/27 | 3,505 | 3,510 | 3,420 | 3,465 | -50 | -1.4% | 457,300 |
| 2025/06/26 | 3,535 | 3,555 | 3,470 | 3,515 | -45 | -1.3% | 440,100 |
| 2025/06/25 | 3,565 | 3,570 | 3,450 | 3,560 | +20 | +0.6% | 567,400 |
| 2025/06/24 | 3,420 | 3,565 | 3,420 | 3,540 | +160 | +4.7% | 751,000 |
| 2025/06/23 | 3,310 | 3,390 | 3,265 | 3,380 | +15 | +0.4% | 333,900 |
| 2025/06/20 | 3,400 | 3,465 | 3,365 | 3,365 | -65 | -1.9% | 472,700 |
| 2025/06/19 | 3,395 | 3,505 | 3,385 | 3,430 | +35 | +1% | 684,000 |
| 2025/06/18 | 3,365 | 3,495 | 3,355 | 3,395 | +25 | +0.7% | 595,900 |
| 2025/06/17 | 3,460 | 3,510 | 3,320 | 3,370 | -30 | -0.9% | 736,300 |
| 2025/06/16 | 3,385 | 3,420 | 3,320 | 3,400 | +20 | +0.6% | 534,900 |
| 2025/06/13 | 3,555 | 3,575 | 3,355 | 3,380 | -170 | -4.8% | 784,800 |
| 2025/06/12 | 3,560 | 3,600 | 3,490 | 3,550 | -20 | -0.6% | 562,700 |
| 2025/06/11 | 3,460 | 3,570 | 3,415 | 3,570 | +135 | +3.9% | 687,900 |
| 2025/06/10 | 3,490 | 3,520 | 3,420 | 3,435 | -45 | -1.3% | 731,900 |
| 2025/06/09 | 3,375 | 3,480 | 3,335 | 3,480 | +175 | +5.3% | 604,000 |
| 2025/06/06 | 3,330 | 3,355 | 3,255 | 3,305 | -30 | -0.9% | 338,700 |
| 2025/06/05 | 3,360 | 3,450 | 3,315 | 3,335 | -20 | -0.6% | 438,600 |
| 2025/06/04 | 3,400 | 3,420 | 3,325 | 3,355 | -5 | -0.1% | 376,100 |
| 2025/06/03 | 3,320 | 3,425 | 3,280 | 3,360 | +110 | +3.4% | 562,600 |
| 2025/06/02 | 3,350 | 3,435 | 3,240 | 3,250 | -85 | -2.5% | 482,900 |
| 2025/05/30 | 3,295 | 3,375 | 3,270 | 3,335 | -20 | -0.6% | 537,500 |
| 2025/05/29 | 3,225 | 3,360 | 3,215 | 3,355 | +140 | +4.4% | 664,000 |
| 2025/05/28 | 3,270 | 3,290 | 3,195 | 3,215 | +15 | +0.5% | 613,400 |
| 2025/05/27 | 3,190 | 3,230 | 3,160 | 3,200 | +5 | +0.2% | 509,700 |
| 2025/05/26 | 2,986 | 3,215 | 2,983 | 3,195 | +209 | +7% | 891,800 |
| 2025/05/23 | 2,963 | 3,070 | 2,951 | 2,986 | +4 | +0.1% | 453,600 |
| 2025/05/22 | 2,900 | 2,987 | 2,890 | 2,982 | +48 | +1.6% | 391,400 |
| 2025/05/21 | 2,954 | 2,972 | 2,927 | 2,934 | -6 | -0.2% | 398,700 |
| 2025/05/20 | 2,992 | 3,010 | 2,931 | 2,940 | -49 | -1.6% | 507,200 |
| 2025/05/19 | 3,010 | 3,110 | 2,976 | 2,989 | -51 | -1.7% | 570,000 |
| 2025/05/16 | 3,060 | 3,130 | 2,977 | 3,040 | +10 | +0.3% | 720,400 |
| 2025/05/15 | 3,000 | 3,160 | 2,953 | 3,030 | -15 | -0.5% | 1,279,700 |
| 2025/05/14 | 3,030 | 3,085 | 2,968 | 3,045 | +35 | +1.2% | 825,300 |
| 2025/05/13 | 3,005 | 3,045 | 2,984 | 3,010 | +43 | +1.4% | 510,800 |
| 2025/05/12 | 2,920 | 2,986 | 2,914 | 2,967 | +28 | +1% | 409,200 |
| 2025/05/09 | 2,899 | 2,957 | 2,892 | 2,939 | +23 | +0.8% | 388,700 |
| 2025/05/08 | 2,941 | 2,964 | 2,898 | 2,916 | +2 | +0.1% | 438,700 |
| 2025/05/07 | 2,868 | 2,927 | 2,862 | 2,914 | +60 | +2.1% | 362,200 |
| 2025/05/02 | 2,840 | 2,887 | 2,808 | 2,854 | -11 | -0.4% | 369,500 |
| 2025/05/01 | 2,863 | 2,880 | 2,832 | 2,865 | +35 | +1.2% | 331,200 |
| 2025/04/30 | 2,867 | 2,890 | 2,791 | 2,830 | -64 | -2.2% | 527,100 |
| 2025/04/28 | 2,916 | 2,948 | 2,877 | 2,894 | +22 | +0.8% | 1,279,800 |
| 2025/04/25 | 2,817 | 2,922 | 2,811 | 2,872 | +104 | +3.8% | 746,300 |
| 2025/04/24 | 2,789 | 2,807 | 2,758 | 2,768 | +23 | +0.8% | 257,600 |
| 2025/04/23 | 2,798 | 2,798 | 2,722 | 2,745 | +20 | +0.7% | 499,300 |
| 2025/04/22 | 2,752 | 2,783 | 2,692 | 2,725 | -44 | -1.6% | 373,500 |
1～
50
件表示中 / 1898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 | 342,000円 | +18.4% | +0.2% | 0.00% | 40.81倍 | 3.10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 |
| アルゴグラフ | 515,000円 | +6.0% | +3.8% | 3.11% | 11.73倍 | 1.54倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| ソフトバンク１ Ｐ | 376,900円 | - | - | 2.65% | - | - |
|
- |
| メドレー | 321,500円 | +35.8% | +5.4% | 0.00% | 33.41倍 | 5.13倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| デジアーツ | 722,000円 | +25.7% | +34.8% | 1.32% | 23.32倍 | 5.65倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
