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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,360 | 4,410 | 4,135 | 4,145 | -250 | -5.7% | 1,077,400 |
| 2025/02/17 | 4,720 | 4,790 | 4,380 | 4,395 | -325 | -6.9% | 1,600,600 |
| 2025/02/14 | 4,490 | 4,720 | 4,480 | 4,720 | +700 | +17.4% | 2,135,700 |
| 2025/02/13 | 4,050 | 4,055 | 3,940 | 4,020 | +10 | +0.2% | 701,300 |
| 2025/02/12 | 4,010 | 4,010 | 3,895 | 4,010 | ±0 | ±0% | 615,600 |
| 2025/02/10 | 3,950 | 4,070 | 3,930 | 4,010 | +60 | +1.5% | 564,000 |
| 2025/02/07 | 3,920 | 4,015 | 3,900 | 3,950 | -5 | -0.1% | 789,600 |
| 2025/02/06 | 3,750 | 3,960 | 3,745 | 3,955 | +145 | +3.8% | 593,300 |
| 2025/02/05 | 3,740 | 3,820 | 3,710 | 3,810 | +95 | +2.6% | 534,400 |
| 2025/02/04 | 3,595 | 3,800 | 3,595 | 3,715 | +210 | +6% | 774,200 |
| 2025/02/03 | 3,560 | 3,565 | 3,490 | 3,505 | -95 | -2.6% | 476,700 |
| 2025/01/31 | 3,720 | 3,785 | 3,600 | 3,600 | -120 | -3.2% | 729,100 |
| 2025/01/30 | 3,870 | 3,935 | 3,720 | 3,720 | -200 | -5.1% | 845,700 |
| 2025/01/29 | 3,755 | 4,195 | 3,755 | 3,920 | +305 | +8.4% | 2,682,100 |
| 2025/01/28 | 3,330 | 3,665 | 3,315 | 3,615 | +215 | +6.3% | 850,500 |
| 2025/01/27 | 3,445 | 3,455 | 3,370 | 3,400 | -45 | -1.3% | 311,400 |
| 2025/01/24 | 3,340 | 3,455 | 3,340 | 3,445 | +140 | +4.2% | 378,900 |
| 2025/01/23 | 3,390 | 3,395 | 3,305 | 3,305 | -70 | -2.1% | 283,500 |
| 2025/01/22 | 3,380 | 3,405 | 3,335 | 3,375 | +10 | +0.3% | 234,300 |
| 2025/01/21 | 3,360 | 3,370 | 3,300 | 3,365 | ±0 | ±0% | 174,900 |
| 2025/01/20 | 3,360 | 3,375 | 3,310 | 3,365 | +20 | +0.6% | 216,200 |
| 2025/01/17 | 3,420 | 3,430 | 3,290 | 3,345 | -75 | -2.2% | 364,400 |
| 2025/01/16 | 3,500 | 3,510 | 3,400 | 3,420 | -40 | -1.2% | 329,200 |
| 2025/01/15 | 3,455 | 3,490 | 3,385 | 3,460 | -20 | -0.6% | 355,300 |
| 2025/01/14 | 3,525 | 3,585 | 3,440 | 3,480 | -90 | -2.5% | 411,100 |
| 2025/01/10 | 3,635 | 3,645 | 3,570 | 3,570 | -85 | -2.3% | 312,000 |
| 2025/01/09 | 3,775 | 3,775 | 3,650 | 3,655 | -175 | -4.6% | 418,200 |
| 2025/01/08 | 3,885 | 3,885 | 3,770 | 3,830 | -55 | -1.4% | 399,300 |
| 2025/01/07 | 3,900 | 3,920 | 3,830 | 3,885 | -25 | -0.6% | 442,200 |
| 2025/01/06 | 3,895 | 3,965 | 3,855 | 3,910 | +75 | +2% | 497,200 |
| 2024/12/30 | 3,800 | 3,875 | 3,765 | 3,835 | +40 | +1.1% | 412,500 |
| 2024/12/27 | 3,735 | 3,840 | 3,730 | 3,795 | +110 | +3% | 466,400 |
| 2024/12/26 | 3,745 | 3,745 | 3,635 | 3,685 | -35 | -0.9% | 373,700 |
| 2024/12/25 | 3,680 | 3,765 | 3,680 | 3,720 | +20 | +0.5% | 269,200 |
| 2024/12/24 | 3,795 | 3,795 | 3,675 | 3,700 | -75 | -2% | 316,700 |
| 2024/12/23 | 3,800 | 3,885 | 3,770 | 3,775 | -15 | -0.4% | 227,500 |
| 2024/12/20 | 3,865 | 3,895 | 3,790 | 3,790 | -110 | -2.8% | 332,000 |
| 2024/12/19 | 3,750 | 3,940 | 3,750 | 3,900 | +65 | +1.7% | 394,300 |
| 2024/12/18 | 3,895 | 3,895 | 3,815 | 3,835 | -60 | -1.5% | 385,600 |
| 2024/12/17 | 3,915 | 4,005 | 3,885 | 3,895 | -45 | -1.1% | 295,200 |
| 2024/12/16 | 3,990 | 4,030 | 3,920 | 3,940 | -50 | -1.3% | 350,300 |
| 2024/12/13 | 3,925 | 4,105 | 3,920 | 3,990 | -5 | -0.1% | 603,600 |
| 2024/12/12 | 4,025 | 4,120 | 3,985 | 3,995 | +110 | +2.8% | 739,700 |
| 2024/12/11 | 3,945 | 4,000 | 3,880 | 3,885 | -80 | -2% | 473,000 |
| 2024/12/10 | 4,175 | 4,185 | 3,940 | 3,965 | -280 | -6.6% | 948,000 |
| 2024/12/09 | 4,140 | 4,290 | 4,105 | 4,245 | +90 | +2.2% | 782,700 |
| 2024/12/06 | 4,130 | 4,200 | 4,045 | 4,155 | +15 | +0.4% | 621,200 |
| 2024/12/05 | 4,110 | 4,150 | 4,030 | 4,140 | +60 | +1.5% | 572,300 |
| 2024/12/04 | 4,170 | 4,225 | 4,040 | 4,080 | -90 | -2.2% | 696,300 |
| 2024/12/03 | 4,120 | 4,175 | 3,995 | 4,170 | +50 | +1.2% | 770,200 |
51～
100
件表示中 / 1856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 | 285,400円 | +18.4% | +0.2% | 0.00% | 34.11倍 | 2.75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 |
| ボードルア | 575,000円 | +33.1% | +31.4% | 0.26% | 37.82倍 | 19.40倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| テクマトリックス | 204,900円 | +20.8% | +14.5% | 1.56% | 20.07倍 | 3.63倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| ＪＢＣＣ ＨＤ | 122,000円 | +2.0% | +29.7% | 2.54% | 18.48倍 | 3.32倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| ＷＮＩウェザー | 354,500円 | +5.7% | +25.7% | 1.97% | 27.09倍 | 3.88倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
市場注目の銘柄
チャート関連のコラム
