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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 2,035 | 2,038 | 2,004 | 2,022 | +14 | +0.7% | 113,000 |
| 2022/11/08 | 1,988 | 2,038 | 1,974 | 2,008 | +52 | +2.7% | 247,900 |
| 2022/11/07 | 1,979 | 1,984 | 1,954 | 1,956 | +5 | +0.3% | 125,200 |
| 2022/11/04 | 1,919 | 1,964 | 1,906 | 1,951 | +1 | +0.1% | 147,700 |
| 2022/11/02 | 1,953 | 1,960 | 1,933 | 1,950 | -3 | -0.2% | 115,900 |
| 2022/11/01 | 1,960 | 1,986 | 1,939 | 1,953 | +2 | +0.1% | 148,800 |
| 2022/10/31 | 1,915 | 1,956 | 1,909 | 1,951 | +47 | +2.5% | 179,000 |
| 2022/10/28 | 1,929 | 1,960 | 1,904 | 1,904 | -40 | -2.1% | 225,400 |
| 2022/10/27 | 1,950 | 1,970 | 1,933 | 1,944 | -14 | -0.7% | 158,900 |
| 2022/10/26 | 1,909 | 1,960 | 1,906 | 1,958 | +59 | +3.1% | 225,500 |
| 2022/10/25 | 1,893 | 1,903 | 1,881 | 1,899 | +6 | +0.3% | 111,900 |
| 2022/10/24 | 1,890 | 1,903 | 1,872 | 1,893 | +30 | +1.6% | 135,800 |
| 2022/10/21 | 1,881 | 1,881 | 1,840 | 1,863 | -18 | -1% | 99,700 |
| 2022/10/20 | 1,845 | 1,885 | 1,832 | 1,881 | +29 | +1.6% | 115,700 |
| 2022/10/19 | 1,872 | 1,885 | 1,848 | 1,852 | -17 | -0.9% | 153,800 |
| 2022/10/18 | 1,850 | 1,873 | 1,829 | 1,869 | +47 | +2.6% | 193,300 |
| 2022/10/17 | 1,800 | 1,827 | 1,782 | 1,822 | -16 | -0.9% | 226,900 |
| 2022/10/14 | 1,833 | 1,842 | 1,815 | 1,838 | +39 | +2.2% | 205,900 |
| 2022/10/13 | 1,827 | 1,827 | 1,796 | 1,799 | -29 | -1.6% | 145,400 |
| 2022/10/12 | 1,804 | 1,830 | 1,795 | 1,828 | +2 | +0.1% | 136,000 |
| 2022/10/11 | 1,826 | 1,852 | 1,813 | 1,826 | -43 | -2.3% | 205,200 |
| 2022/10/07 | 1,901 | 1,920 | 1,857 | 1,869 | -72 | -3.7% | 313,600 |
| 2022/10/06 | 1,899 | 1,945 | 1,892 | 1,941 | +47 | +2.5% | 280,900 |
| 2022/10/05 | 1,927 | 1,951 | 1,893 | 1,894 | -14 | -0.7% | 172,300 |
| 2022/10/04 | 1,892 | 1,914 | 1,870 | 1,908 | +33 | +1.8% | 210,900 |
| 2022/10/03 | 1,875 | 1,883 | 1,772 | 1,875 | -7 | -0.4% | 362,200 |
| 2022/09/30 | 1,915 | 1,942 | 1,869 | 1,882 | -7 | -0.4% | 382,400 |
| 2022/09/29 | 1,896 | 1,898 | 1,841 | 1,889 | +52 | +2.8% | 208,600 |
| 2022/09/28 | 1,879 | 1,893 | 1,802 | 1,837 | -19 | -1% | 386,600 |
| 2022/09/27 | 1,846 | 1,888 | 1,838 | 1,856 | +10 | +0.5% | 163,400 |
| 2022/09/26 | 1,859 | 1,870 | 1,837 | 1,846 | -33 | -1.8% | 231,900 |
| 2022/09/22 | 1,840 | 1,884 | 1,823 | 1,879 | +38 | +2.1% | 230,500 |
| 2022/09/21 | 1,810 | 1,848 | 1,792 | 1,841 | +11 | +0.6% | 354,000 |
| 2022/09/20 | 1,842 | 1,862 | 1,815 | 1,830 | -14 | -0.8% | 237,400 |
| 2022/09/16 | 1,905 | 1,914 | 1,812 | 1,844 | -50 | -2.6% | 733,300 |
| 2022/09/15 | 1,916 | 1,925 | 1,885 | 1,894 | -16 | -0.8% | 267,700 |
| 2022/09/14 | 1,898 | 1,933 | 1,888 | 1,910 | -46 | -2.4% | 322,600 |
| 2022/09/13 | 1,964 | 1,973 | 1,943 | 1,956 | -7 | -0.4% | 227,400 |
| 2022/09/12 | 1,981 | 1,990 | 1,937 | 1,963 | ±0 | ±0% | 278,600 |
| 2022/09/09 | 1,953 | 1,971 | 1,948 | 1,963 | +22 | +1.1% | 250,100 |
| 2022/09/08 | 1,975 | 1,980 | 1,927 | 1,941 | +4 | +0.2% | 322,200 |
| 2022/09/07 | 1,994 | 1,997 | 1,917 | 1,937 | -70 | -3.5% | 434,400 |
| 2022/09/06 | 2,002 | 2,064 | 1,999 | 2,007 | -13 | -0.6% | 261,500 |
| 2022/09/05 | 1,950 | 2,021 | 1,939 | 2,020 | +70 | +3.6% | 152,900 |
| 2022/09/02 | 1,980 | 1,988 | 1,934 | 1,950 | -45 | -2.3% | 227,300 |
| 2022/09/01 | 1,996 | 2,015 | 1,992 | 1,995 | -30 | -1.5% | 192,000 |
| 2022/08/31 | 2,021 | 2,036 | 2,002 | 2,025 | -3 | -0.1% | 121,400 |
| 2022/08/30 | 2,022 | 2,043 | 2,012 | 2,028 | +43 | +2.2% | 160,100 |
| 2022/08/29 | 1,970 | 2,014 | 1,962 | 1,985 | -82 | -4% | 323,100 |
| 2022/08/26 | 2,040 | 2,092 | 2,032 | 2,067 | +49 | +2.4% | 259,000 |
651～
700
件表示中 / 1899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 | 340,000円 | +18.4% | +0.2% | 0.00% | 40.57倍 | 3.08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 | 512,000円 | +6.0% | +3.8% | 3.13% | 11.66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 | 378,500円 | - | - | 2.64% | - | - |
|
- |
| 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 |
| メドレー | 301,000円 | +35.8% | +5.4% | 0.00% | 31.28倍 | 4.80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 |
市場注目の銘柄
チャート関連のコラム
