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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 5,080 | 5,140 | 5,035 | 5,125 | +45 | +0.9% | 32,000 |
| 2018/11/09 | 5,100 | 5,105 | 5,010 | 5,080 | -15 | -0.3% | 28,600 |
| 2018/11/08 | 5,065 | 5,170 | 5,065 | 5,095 | +105 | +2.1% | 50,000 |
| 2018/11/07 | 4,975 | 5,080 | 4,955 | 4,990 | +25 | +0.5% | 39,600 |
| 2018/11/06 | 5,075 | 5,145 | 4,950 | 4,965 | -55 | -1.1% | 48,600 |
| 2018/11/05 | 4,905 | 5,050 | 4,830 | 5,020 | +190 | +3.9% | 80,000 |
| 2018/11/02 | 4,735 | 4,835 | 4,715 | 4,830 | +170 | +3.6% | 50,600 |
| 2018/11/01 | 4,565 | 4,735 | 4,510 | 4,660 | +60 | +1.3% | 64,800 |
| 2018/10/31 | 4,755 | 4,860 | 4,200 | 4,600 | -105 | -2.2% | 183,200 |
| 2018/10/30 | 4,455 | 4,775 | 4,300 | 4,705 | +30 | +0.6% | 101,400 |
| 2018/10/29 | 4,955 | 5,015 | 4,650 | 4,675 | -260 | -5.3% | 58,000 |
| 2018/10/26 | 4,985 | 5,050 | 4,840 | 4,935 | +125 | +2.6% | 88,600 |
| 2018/10/25 | 4,905 | 4,950 | 4,780 | 4,810 | -285 | -5.6% | 109,600 |
| 2018/10/24 | 5,200 | 5,200 | 5,065 | 5,095 | -55 | -1.1% | 42,800 |
| 2018/10/23 | 5,250 | 5,290 | 5,110 | 5,150 | -100 | -1.9% | 31,600 |
| 2018/10/22 | 5,280 | 5,390 | 5,210 | 5,250 | -25 | -0.5% | 23,800 |
| 2018/10/19 | 5,250 | 5,385 | 5,215 | 5,275 | -130 | -2.4% | 42,200 |
| 2018/10/18 | 5,200 | 5,485 | 5,200 | 5,405 | +185 | +3.5% | 56,400 |
| 2018/10/17 | 5,185 | 5,230 | 5,155 | 5,220 | +115 | +2.3% | 39,200 |
| 2018/10/16 | 5,120 | 5,205 | 5,060 | 5,105 | -20 | -0.4% | 29,000 |
| 2018/10/15 | 5,280 | 5,280 | 5,075 | 5,125 | -65 | -1.3% | 51,600 |
| 2018/10/12 | 5,120 | 5,220 | 5,090 | 5,190 | +25 | +0.5% | 39,400 |
| 2018/10/11 | 5,200 | 5,295 | 5,150 | 5,165 | -295 | -5.4% | 92,400 |
| 2018/10/10 | 5,455 | 5,600 | 5,445 | 5,460 | -25 | -0.5% | 41,000 |
| 2018/10/09 | 5,550 | 5,595 | 5,470 | 5,485 | -80 | -1.4% | 38,200 |
| 2018/10/05 | 5,580 | 5,665 | 5,560 | 5,565 | -130 | -2.3% | 26,800 |
| 2018/10/04 | 5,605 | 5,735 | 5,575 | 5,695 | +140 | +2.5% | 63,600 |
| 2018/10/03 | 5,670 | 5,670 | 5,550 | 5,555 | -160 | -2.8% | 65,200 |
| 2018/10/02 | 5,790 | 5,845 | 5,685 | 5,715 | -75 | -1.3% | 48,400 |
| 2018/10/01 | 5,795 | 5,850 | 5,745 | 5,790 | -5 | -0.1% | 28,200 |
| 2018/09/28 | 5,685 | 5,810 | 5,685 | 5,795 | +90 | +1.6% | 50,600 |
| 2018/09/27 | 5,820 | 5,835 | 5,665 | 5,705 | -135 | -2.3% | 44,200 |
| 2018/09/26 | 5,790 | 5,840 | 5,750 | 5,840 | +85 | +1.5% | 59,000 |
| 2018/09/25 | 5,830 | 5,960 | 5,690 | 5,755 | -225 | -3.8% | 57,400 |
| 2018/09/21 | 5,640 | 5,980 | 5,575 | 5,980 | +370 | +6.6% | 101,600 |
| 2018/09/20 | 5,720 | 5,720 | 5,610 | 5,610 | -100 | -1.8% | 53,200 |
| 2018/09/19 | 5,565 | 5,740 | 5,555 | 5,710 | +165 | +3% | 96,600 |
| 2018/09/18 | 5,475 | 5,560 | 5,430 | 5,545 | +60 | +1.1% | 34,600 |
| 2018/09/14 | 5,415 | 5,495 | 5,365 | 5,485 | +70 | +1.3% | 54,800 |
| 2018/09/13 | 5,475 | 5,515 | 5,390 | 5,415 | -85 | -1.5% | 50,000 |
| 2018/09/12 | 5,530 | 5,570 | 5,480 | 5,500 | -50 | -0.9% | 24,800 |
| 2018/09/11 | 5,520 | 5,585 | 5,510 | 5,550 | +45 | +0.8% | 31,800 |
| 2018/09/10 | 5,590 | 5,640 | 5,490 | 5,505 | -95 | -1.7% | 46,800 |
| 2018/09/07 | 5,625 | 5,640 | 5,565 | 5,600 | -85 | -1.5% | 35,600 |
| 2018/09/06 | 5,565 | 5,695 | 5,560 | 5,685 | +20 | +0.4% | 37,600 |
| 2018/09/05 | 5,780 | 5,825 | 5,640 | 5,665 | -145 | -2.5% | 49,000 |
| 2018/09/04 | 5,755 | 5,935 | 5,755 | 5,810 | +45 | +0.8% | 32,400 |
| 2018/09/03 | 5,900 | 6,000 | 5,760 | 5,765 | -105 | -1.8% | 59,000 |
| 2018/08/31 | 5,680 | 5,900 | 5,660 | 5,870 | +155 | +2.7% | 127,400 |
| 2018/08/30 | 5,725 | 5,785 | 5,650 | 5,715 | +135 | +2.4% | 132,200 |
1651～
1700
件表示中 / 1931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 | 344,000円 | +18.4% | +0.2% | 0.00% | 41.08倍 | 3.12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 |
| ソフトバンク１ Ｐ | 379,000円 | - | - | 2.64% | - | - |
|
- |
| デジアーツ | 795,000円 | +25.7% | +34.8% | 1.19% | 25.68倍 | 6.22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 |
| ＷＮＩウェザー | 455,500円 | +6.4% | +11.9% | 1.98% | 28.84倍 | 4.69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 |
| プラスアルファ | 244,200円 | +22.2% | +33.3% | 1.19% | 24.28倍 | 9.71倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
市場注目の銘柄
チャート関連のコラム
